Table Data - Nasdaq India Industrials Large Mid Cap Index
| Title | Nasdaq India Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQIN50LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQIN50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 221.90 |
| 2003-10-01 | 223.33 |
| 2003-10-02 | 223.57 |
| 2003-10-03 | 230.11 |
| 2003-10-06 | 239.64 |
| 2003-10-07 | 242.71 |
| 2003-10-08 | 243.03 |
| 2003-10-09 | 250.27 |
| 2003-10-10 | 254.07 |
| 2003-10-13 | 257.95 |
| 2003-10-14 | 251.14 |
| 2003-10-15 | 254.24 |
| 2003-10-16 | 260.73 |
| 2003-10-17 | 268.37 |
| 2003-10-20 | 262.91 |
| 2003-10-21 | 259.05 |
| 2003-10-22 | 258.13 |
| 2003-10-23 | 252.95 |
| 2003-10-24 | 259.10 |
| 2003-10-27 | 257.46 |
| 2003-10-28 | 259.71 |
| 2003-10-29 | 261.25 |
| 2003-10-30 | 265.76 |
| 2003-10-31 | 277.04 |
| 2003-11-03 | 286.81 |
| 2003-11-04 | 288.03 |
| 2003-11-05 | 287.78 |
| 2003-11-06 | 284.55 |
| 2003-11-07 | 279.87 |
| 2003-11-10 | 280.39 |
| 2003-11-11 | 284.35 |
| 2003-11-12 | 283.87 |
| 2003-11-13 | 281.32 |
| 2003-11-14 | 271.19 |
| 2003-11-17 | 279.06 |
| 2003-11-18 | 271.93 |
| 2003-11-19 | 264.14 |
| 2003-11-20 | 260.84 |
| 2003-11-21 | 266.43 |
| 2003-11-24 | 267.79 |
| 2003-11-25 | 273.30 |
| 2003-11-26 | 273.57 |
| 2003-11-27 | . |
| 2003-11-28 | 282.92 |
| 2003-12-01 | 291.70 |
| 2003-12-02 | 291.53 |
| 2003-12-03 | 290.03 |
| 2003-12-04 | 289.30 |
| 2003-12-05 | 284.19 |
| 2003-12-08 | 285.93 |
| 2003-12-09 | 293.69 |
| 2003-12-10 | 294.40 |
| 2003-12-11 | 292.96 |
| 2003-12-12 | 294.90 |
| 2003-12-15 | 298.27 |
| 2003-12-16 | 296.17 |
| 2003-12-17 | 296.07 |
| 2003-12-18 | 305.21 |
| 2003-12-19 | 314.29 |
| 2003-12-22 | 315.30 |
| 2003-12-23 | 313.57 |
| 2003-12-24 | 318.01 |
| 2003-12-25 | . |
| 2003-12-26 | 326.95 |
| 2003-12-29 | 329.41 |
| 2003-12-30 | 326.05 |
| 2003-12-31 | 329.57 |
| 2004-01-01 | . |
| 2004-01-02 | 339.50 |
| 2004-01-05 | 335.75 |
| 2004-01-06 | 331.46 |
| 2004-01-07 | 338.47 |
| 2004-01-08 | 356.11 |
| 2004-01-09 | 361.83 |
| 2004-01-12 | 357.17 |
| 2004-01-13 | 367.02 |
| 2004-01-14 | 375.69 |
| 2004-01-15 | 360.45 |
| 2004-01-16 | 349.16 |
| 2004-01-19 | . |
| 2004-01-20 | 345.30 |
| 2004-01-21 | 331.61 |
| 2004-01-22 | 320.62 |
| 2004-01-23 | 347.06 |
| 2004-01-26 | 347.29 |
| 2004-01-27 | 361.57 |
| 2004-01-28 | 356.30 |
| 2004-01-29 | 357.08 |
| 2004-01-30 | 346.65 |
| 2004-02-02 | 346.77 |
| 2004-02-03 | 346.71 |
| 2004-02-04 | 358.85 |
| 2004-02-05 | 350.14 |
| 2004-02-06 | 353.05 |
| 2004-02-09 | 361.92 |
| 2004-02-10 | 359.27 |
| 2004-02-11 | 367.56 |
| 2004-02-12 | 368.31 |
| 2004-02-13 | 371.71 |
| 2004-02-16 | . |
| 2004-02-17 | 384.43 |
| 2004-02-18 | 382.96 |
| 2004-02-19 | 372.66 |
| 2004-02-20 | 377.03 |
| 2004-02-23 | 360.59 |
| 2004-02-24 | 365.37 |
| 2004-02-25 | 356.33 |
| 2004-02-26 | 358.15 |
| 2004-02-27 | 364.58 |
| 2004-03-01 | 378.14 |
| 2004-03-02 | 378.02 |
| 2004-03-03 | 382.14 |
| 2004-03-04 | 378.54 |
| 2004-03-05 | 386.20 |
| 2004-03-08 | 392.64 |
| 2004-03-09 | 384.22 |
| 2004-03-10 | 375.21 |
| 2004-03-11 | 361.98 |
| 2004-03-12 | 365.81 |
| 2004-03-15 | 352.26 |
| 2004-03-16 | 350.55 |
| 2004-03-17 | 352.90 |
| 2004-03-18 | 346.40 |
| 2004-03-19 | 346.45 |
| 2004-03-22 | 337.58 |
| 2004-03-23 | 342.66 |
| 2004-03-24 | 345.77 |
| 2004-03-25 | 350.14 |
| 2004-03-26 | 361.52 |
| 2004-03-29 | 364.90 |
| 2004-03-30 | 361.96 |
| 2004-03-31 | 377.56 |
| 2004-04-01 | 387.92 |
| 2004-04-02 | 386.92 |
| 2004-04-05 | 396.58 |
| 2004-04-06 | 392.00 |
| 2004-04-07 | 394.56 |
| 2004-04-08 | 394.14 |
| 2004-04-09 | . |
| 2004-04-12 | 391.09 |
| 2004-04-13 | 398.66 |
| 2004-04-14 | 398.25 |
| 2004-04-15 | 398.64 |
| 2004-04-16 | 400.34 |
| 2004-04-19 | 386.22 |
| 2004-04-20 | 385.01 |
| 2004-04-21 | 393.60 |
| 2004-04-22 | 404.55 |
| 2004-04-23 | 402.80 |
| 2004-04-26 | 402.89 |
| 2004-04-27 | 380.07 |
| 2004-04-28 | 384.79 |
| 2004-04-29 | 379.47 |
| 2004-04-30 | 379.00 |
| 2004-05-03 | 364.25 |
| 2004-05-04 | 372.46 |
| 2004-05-05 | 380.65 |
| 2004-05-06 | 385.88 |
| 2004-05-07 | 379.36 |
| 2004-05-10 | 367.68 |
| 2004-05-11 | 347.24 |
| 2004-05-12 | 352.22 |
| 2004-05-13 | 356.66 |
| 2004-05-14 | 329.12 |
| 2004-05-17 | 297.15 |
| 2004-05-18 | 307.01 |
| 2004-05-19 | 294.70 |
| 2004-05-20 | 290.72 |
| 2004-05-21 | 291.47 |
| 2004-05-24 | 301.09 |
| 2004-05-25 | 297.36 |
| 2004-05-26 | 296.51 |
| 2004-05-27 | 292.97 |
| 2004-05-28 | 280.14 |
| 2004-05-31 | . |
| 2004-06-01 | 280.89 |
| 2004-06-02 | 283.39 |
| 2004-06-03 | 276.20 |
| 2004-06-04 | 283.44 |
| 2004-06-07 | 287.93 |
| 2004-06-08 | 290.14 |
| 2004-06-09 | 291.55 |
| 2004-06-10 | 286.62 |
| 2004-06-11 | . |
| 2004-06-14 | 273.35 |
| 2004-06-15 | 276.14 |
| 2004-06-16 | 273.94 |
| 2004-06-17 | 277.11 |
| 2004-06-18 | 274.19 |
| 2004-06-21 | 271.81 |
| 2004-06-22 | 270.15 |
| 2004-06-23 | 269.52 |
| 2004-06-24 | 269.82 |
| 2004-06-25 | 278.43 |
| 2004-06-28 | 280.43 |
| 2004-06-29 | 282.47 |
| 2004-06-30 | 285.64 |
| 2004-07-01 | 294.80 |
| 2004-07-02 | 294.22 |
| 2004-07-05 | . |
| 2004-07-06 | 292.76 |
| 2004-07-07 | 296.84 |
| 2004-07-08 | 293.50 |
| 2004-07-09 | 304.17 |
| 2004-07-12 | 302.29 |
| 2004-07-13 | 292.74 |
| 2004-07-14 | 287.05 |
| 2004-07-15 | 290.34 |
| 2004-07-16 | 296.39 |
| 2004-07-19 | 295.18 |
| 2004-07-20 | 295.92 |
| 2004-07-21 | 294.68 |
| 2004-07-22 | 291.15 |
| 2004-07-23 | 294.40 |
| 2004-07-26 | 297.51 |
| 2004-07-27 | 295.46 |
| 2004-07-28 | 292.14 |
| 2004-07-29 | 291.37 |
| 2004-07-30 | 297.40 |
| 2004-08-02 | 297.83 |
| 2004-08-03 | 301.32 |
| 2004-08-04 | 302.51 |
| 2004-08-05 | 307.60 |
| 2004-08-06 | 307.76 |
| 2004-08-09 | 309.20 |
| 2004-08-10 | 310.46 |
| 2004-08-11 | 302.76 |
| 2004-08-12 | 299.99 |
| 2004-08-13 | 298.70 |
| 2004-08-16 | 295.90 |
| 2004-08-17 | 298.97 |
| 2004-08-18 | 294.00 |
| 2004-08-19 | 303.12 |
| 2004-08-20 | 298.38 |
| 2004-08-23 | 295.27 |
| 2004-08-24 | 301.23 |
| 2004-08-25 | 303.27 |
| 2004-08-26 | 302.72 |
| 2004-08-27 | 301.14 |
| 2004-08-30 | 306.25 |
| 2004-08-31 | 307.45 |
| 2004-09-01 | 314.04 |
| 2004-09-02 | 312.76 |
| 2004-09-03 | 313.63 |
| 2004-09-06 | . |
| 2004-09-07 | 313.43 |
| 2004-09-08 | 316.55 |
| 2004-09-09 | 314.61 |
| 2004-09-10 | 316.59 |
| 2004-09-13 | 315.30 |
| 2004-09-14 | 319.03 |
| 2004-09-15 | 319.50 |
| 2004-09-16 | 321.09 |
| 2004-09-17 | 325.06 |
| 2004-09-20 | 325.17 |
| 2004-09-21 | 324.83 |
| 2004-09-22 | 326.76 |
| 2004-09-23 | 322.65 |
| 2004-09-24 | 321.87 |
| 2004-09-27 | 320.36 |
| 2004-09-28 | 313.60 |
| 2004-09-29 | 316.37 |
| 2004-09-30 | 318.35 |
| 2004-10-01 | 327.32 |
| 2004-10-04 | 330.59 |
| 2004-10-05 | 333.25 |
| 2004-10-06 | 329.73 |
| 2004-10-07 | 331.20 |
| 2004-10-08 | 332.16 |
| 2004-10-11 | 330.01 |
| 2004-10-12 | 324.23 |
| 2004-10-13 | 324.23 |
| 2004-10-14 | 323.74 |
| 2004-10-15 | 321.68 |
| 2004-10-18 | 322.15 |
| 2004-10-19 | 326.44 |
| 2004-10-20 | 325.80 |
| 2004-10-21 | 323.08 |
| 2004-10-22 | 323.19 |
| 2004-10-25 | 317.79 |
| 2004-10-26 | 317.34 |
| 2004-10-27 | 319.76 |
| 2004-10-28 | 323.98 |
| 2004-10-29 | 324.40 |
| 2004-11-01 | 325.69 |
| 2004-11-02 | 326.85 |
| 2004-11-03 | 330.69 |
| 2004-11-04 | 328.91 |
| 2004-11-05 | 332.86 |
| 2004-11-08 | 334.48 |
| 2004-11-09 | 331.48 |
| 2004-11-10 | 333.21 |
| 2004-11-11 | 334.08 |
| 2004-11-12 | 334.64 |
| 2004-11-15 | 335.31 |
| 2004-11-16 | 338.71 |
| 2004-11-17 | 339.30 |
| 2004-11-18 | 340.87 |
| 2004-11-19 | 336.77 |
| 2004-11-22 | 337.06 |
| 2004-11-23 | 342.67 |
| 2004-11-24 | 347.04 |
| 2004-11-25 | . |
| 2004-11-26 | 348.31 |
| 2004-11-29 | 357.67 |
| 2004-11-30 | 360.08 |
| 2004-12-01 | 363.75 |
| 2004-12-02 | 373.41 |
| 2004-12-03 | 377.77 |
| 2004-12-06 | 383.96 |
| 2004-12-07 | 377.76 |
| 2004-12-08 | 372.04 |
| 2004-12-09 | 373.94 |
| 2004-12-10 | 368.32 |
| 2004-12-13 | 373.88 |
| 2004-12-14 | 379.38 |
| 2004-12-15 | 387.70 |
| 2004-12-16 | 395.82 |
| 2004-12-17 | 388.04 |
| 2004-12-20 | 394.44 |
| 2004-12-21 | 399.17 |
| 2004-12-22 | 395.41 |
| 2004-12-23 | 398.01 |
| 2004-12-24 | . |
| 2004-12-27 | 402.07 |
| 2004-12-28 | 404.97 |
| 2004-12-29 | 402.80 |
| 2004-12-30 | 399.74 |
| 2004-12-31 | 406.89 |
| 2005-01-03 | 413.21 |
| 2005-01-04 | 413.54 |
| 2005-01-05 | 402.14 |
| 2005-01-06 | 395.17 |
| 2005-01-07 | 399.05 |
| 2005-01-10 | 391.21 |
| 2005-01-11 | 386.81 |
| 2005-01-12 | 382.32 |
| 2005-01-13 | 391.07 |
| 2005-01-14 | 385.93 |
| 2005-01-17 | . |
| 2005-01-18 | 386.02 |
| 2005-01-19 | 385.39 |
| 2005-01-20 | 383.91 |
| 2005-01-21 | 384.65 |
| 2005-01-24 | 378.97 |
| 2005-01-25 | 382.63 |
| 2005-01-26 | 383.24 |
| 2005-01-27 | 388.52 |
| 2005-01-28 | 400.64 |
| 2005-01-31 | 410.70 |
| 2005-02-01 | 406.18 |
| 2005-02-02 | 409.74 |
| 2005-02-03 | 415.27 |
| 2005-02-04 | 414.73 |
| 2005-02-07 | 411.43 |
| 2005-02-08 | 408.55 |
| 2005-02-09 | 414.82 |
| 2005-02-10 | 415.51 |
| 2005-02-11 | 417.28 |
| 2005-02-14 | 422.12 |
| 2005-02-15 | 421.12 |
| 2005-02-16 | 417.90 |
| 2005-02-17 | 415.48 |
| 2005-02-18 | 413.08 |
| 2005-02-21 | . |
| 2005-02-22 | 418.56 |
| 2005-02-23 | 419.52 |
| 2005-02-24 | 415.27 |
| 2005-02-25 | 416.89 |
| 2005-02-28 | 421.99 |
| 2005-03-01 | 421.28 |
| 2005-03-02 | 420.90 |
| 2005-03-03 | 425.50 |
| 2005-03-04 | 429.69 |
| 2005-03-07 | 425.52 |
| 2005-03-08 | 424.77 |
| 2005-03-09 | 420.38 |
| 2005-03-10 | 421.37 |
| 2005-03-11 | 417.83 |
| 2005-03-14 | 417.40 |
| 2005-03-15 | 412.51 |
| 2005-03-16 | 409.66 |
| 2005-03-17 | 402.56 |
| 2005-03-18 | 402.57 |
| 2005-03-21 | 396.79 |
| 2005-03-22 | 388.25 |
| 2005-03-23 | 382.13 |
| 2005-03-24 | 379.54 |
| 2005-03-25 | . |
| 2005-03-28 | 381.02 |
| 2005-03-29 | 373.61 |
| 2005-03-30 | 374.95 |
| 2005-03-31 | 380.28 |
| 2005-04-01 | 390.22 |
| 2005-04-04 | 388.70 |
| 2005-04-05 | 382.97 |
| 2005-04-06 | 385.83 |
| 2005-04-07 | 383.70 |
| 2005-04-08 | 377.68 |
| 2005-04-11 | 374.65 |
| 2005-04-12 | 377.58 |
| 2005-04-13 | 380.15 |
| 2005-04-14 | 380.07 |
| 2005-04-15 | 371.40 |
| 2005-04-18 | 373.23 |
| 2005-04-19 | 371.51 |
| 2005-04-20 | 377.16 |
| 2005-04-21 | 381.70 |
| 2005-04-22 | 385.38 |
| 2005-04-25 | 388.34 |
| 2005-04-26 | 385.18 |
| 2005-04-27 | 382.65 |
| 2005-04-28 | 380.97 |
| 2005-04-29 | 375.36 |
| 2005-05-02 | 375.93 |
| 2005-05-03 | 377.54 |
| 2005-05-04 | 380.21 |
| 2005-05-05 | 386.36 |
| 2005-05-06 | 385.79 |
| 2005-05-09 | 390.40 |
| 2005-05-10 | 389.42 |
| 2005-05-11 | 389.27 |
| 2005-05-12 | 389.96 |
| 2005-05-13 | 389.51 |
| 2005-05-16 | 395.41 |
| 2005-05-17 | 395.27 |
| 2005-05-18 | 391.64 |
| 2005-05-19 | 393.01 |
| 2005-05-20 | 395.11 |
| 2005-05-23 | 396.12 |
| 2005-05-24 | 398.11 |
| 2005-05-25 | 399.26 |
| 2005-05-26 | 405.37 |
| 2005-05-27 | 401.23 |
| 2005-05-30 | . |
| 2005-05-31 | 395.34 |
| 2005-06-01 | 397.22 |
| 2005-06-02 | 397.77 |
| 2005-06-03 | 400.46 |
| 2005-06-06 | 399.85 |
| 2005-06-07 | 401.07 |
| 2005-06-08 | 403.15 |
| 2005-06-09 | 407.36 |
| 2005-06-10 | 400.21 |
| 2005-06-13 | 404.01 |
| 2005-06-14 | 403.02 |
| 2005-06-15 | 404.64 |
| 2005-06-16 | 402.83 |
| 2005-06-17 | 400.22 |
| 2005-06-20 | 396.29 |
| 2005-06-21 | 399.22 |
| 2005-06-22 | 404.69 |
| 2005-06-23 | 403.57 |
| 2005-06-24 | 405.59 |
| 2005-06-27 | 408.50 |
| 2005-06-28 | 399.97 |
| 2005-06-29 | 400.26 |
| 2005-06-30 | 400.09 |
| 2005-07-01 | 408.05 |
| 2005-07-04 | . |
| 2005-07-05 | 409.51 |
| 2005-07-06 | 414.91 |
| 2005-07-07 | 411.76 |
| 2005-07-08 | 414.96 |
| 2005-07-11 | 423.91 |
| 2005-07-12 | 428.42 |
| 2005-07-13 | 429.12 |
| 2005-07-14 | 427.44 |
| 2005-07-15 | 432.14 |
| 2005-07-18 | 439.09 |
| 2005-07-19 | 444.89 |
| 2005-07-20 | 448.67 |
| 2005-07-21 | 445.36 |
| 2005-07-22 | 449.61 |
| 2005-07-25 | 451.69 |
| 2005-07-26 | 451.20 |
| 2005-07-27 | 450.85 |
| 2005-07-28 | 451.47 |
| 2005-07-29 | 456.44 |
| 2005-08-01 | 458.63 |
| 2005-08-02 | 463.35 |
| 2005-08-03 | 467.48 |
| 2005-08-04 | 477.38 |
| 2005-08-05 | 477.87 |
| 2005-08-08 | 464.34 |
| 2005-08-09 | 467.68 |
| 2005-08-10 | 472.03 |
| 2005-08-11 | 479.51 |
| 2005-08-12 | 479.16 |
| 2005-08-15 | 479.33 |
| 2005-08-16 | 481.58 |
| 2005-08-17 | 481.59 |
| 2005-08-18 | 481.39 |
| 2005-08-19 | 480.80 |
| 2005-08-22 | 475.55 |
| 2005-08-23 | 467.00 |
| 2005-08-24 | 465.53 |
| 2005-08-25 | 474.38 |
| 2005-08-26 | 478.18 |
| 2005-08-29 | 472.88 |
| 2005-08-30 | 478.06 |
| 2005-08-31 | 477.34 |
| 2005-09-01 | 481.70 |
| 2005-09-02 | 483.17 |
| 2005-09-05 | . |
| 2005-09-06 | 485.80 |
| 2005-09-07 | 485.85 |
| 2005-09-08 | 493.80 |
| 2005-09-09 | 495.08 |
| 2005-09-12 | 499.81 |
| 2005-09-13 | 498.99 |
| 2005-09-14 | 498.50 |
| 2005-09-15 | 502.95 |
| 2005-09-16 | 505.64 |
| 2005-09-19 | 508.83 |
| 2005-09-20 | 508.61 |
| 2005-09-21 | 502.88 |
| 2005-09-22 | 486.85 |
| 2005-09-23 | 493.49 |
| 2005-09-26 | 509.17 |
| 2005-09-27 | 512.18 |
| 2005-09-28 | 515.48 |
| 2005-09-29 | 525.84 |
| 2005-09-30 | 525.20 |
| 2005-10-03 | 531.81 |
| 2005-10-04 | 536.78 |
| 2005-10-05 | 537.34 |
| 2005-10-06 | 526.17 |
| 2005-10-07 | 519.73 |
| 2005-10-10 | 508.74 |
| 2005-10-11 | 508.72 |
| 2005-10-12 | 509.35 |
| 2005-10-13 | 499.79 |
| 2005-10-14 | 485.04 |
| 2005-10-17 | 482.88 |
| 2005-10-18 | 478.21 |
| 2005-10-19 | 468.65 |
| 2005-10-20 | 460.52 |
| 2005-10-21 | 466.68 |
| 2005-10-24 | 462.81 |
| 2005-10-25 | 468.85 |
| 2005-10-26 | 466.58 |
| 2005-10-27 | 457.68 |
| 2005-10-28 | 449.59 |
| 2005-10-31 | 461.90 |
| 2005-11-01 | 466.37 |
| 2005-11-02 | 475.10 |
| 2005-11-03 | 474.53 |
| 2005-11-04 | 472.13 |
| 2005-11-07 | 478.38 |
| 2005-11-08 | 487.83 |
| 2005-11-09 | 487.00 |
| 2005-11-10 | 487.65 |
| 2005-11-11 | 500.41 |
| 2005-11-14 | 497.34 |
| 2005-11-15 | 498.92 |
| 2005-11-16 | 502.45 |
| 2005-11-17 | 506.06 |
| 2005-11-18 | 514.11 |
| 2005-11-21 | 514.15 |
| 2005-11-22 | 513.07 |
| 2005-11-23 | 521.24 |
| 2005-11-24 | . |
| 2005-11-25 | 538.71 |
| 2005-11-28 | 557.85 |
| 2005-11-29 | 551.62 |
| 2005-11-30 | 543.35 |
| 2005-12-01 | 557.42 |
| 2005-12-02 | 556.36 |
| 2005-12-05 | 546.07 |
| 2005-12-06 | 544.39 |
| 2005-12-07 | 544.24 |
| 2005-12-08 | 544.36 |
| 2005-12-09 | 554.44 |
| 2005-12-12 | 559.20 |
| 2005-12-13 | 571.12 |
| 2005-12-14 | 567.71 |
| 2005-12-15 | 566.83 |
| 2005-12-16 | 569.31 |
| 2005-12-19 | 579.55 |
| 2005-12-20 | 578.12 |
| 2005-12-21 | 574.82 |
| 2005-12-22 | 577.49 |
| 2005-12-23 | 573.78 |
| 2005-12-26 | . |
| 2005-12-27 | 576.23 |
| 2005-12-28 | 573.93 |
| 2005-12-29 | 578.74 |
| 2005-12-30 | 590.05 |
| 2006-01-02 | . |
| 2006-01-03 | 596.26 |
| 2006-01-04 | 607.45 |
| 2006-01-05 | 609.37 |
| 2006-01-06 | 613.54 |
| 2006-01-09 | 612.94 |
| 2006-01-10 | 608.18 |
| 2006-01-11 | 607.76 |
| 2006-01-12 | 610.53 |
| 2006-01-13 | 612.97 |
| 2006-01-16 | . |
| 2006-01-17 | 611.87 |
| 2006-01-18 | 608.09 |
| 2006-01-19 | 625.38 |
| 2006-01-20 | 633.71 |
| 2006-01-23 | 633.52 |
| 2006-01-24 | 642.30 |
| 2006-01-25 | 652.61 |
| 2006-01-26 | 653.65 |
| 2006-01-27 | 673.10 |
| 2006-01-30 | 667.06 |
| 2006-01-31 | 681.65 |
| 2006-02-01 | 688.80 |
| 2006-02-02 | 685.64 |
| 2006-02-03 | 687.96 |
| 2006-02-06 | 697.34 |
| 2006-02-07 | 710.16 |
| 2006-02-08 | 702.52 |
| 2006-02-09 | 703.48 |
| 2006-02-10 | 713.85 |
| 2006-02-13 | 739.17 |
| 2006-02-14 | 727.39 |
| 2006-02-15 | 722.55 |
| 2006-02-16 | 729.25 |
| 2006-02-17 | 709.26 |
| 2006-02-20 | . |
| 2006-02-21 | 718.30 |
| 2006-02-22 | 715.88 |
| 2006-02-23 | 714.30 |
| 2006-02-24 | 721.17 |
| 2006-02-27 | 727.32 |
| 2006-02-28 | 747.04 |
| 2006-03-01 | 772.86 |
| 2006-03-02 | 780.23 |
| 2006-03-03 | 787.87 |
| 2006-03-06 | 797.39 |
| 2006-03-07 | 807.57 |
| 2006-03-08 | 787.80 |
| 2006-03-09 | 795.38 |
| 2006-03-10 | 815.21 |
| 2006-03-13 | 813.07 |
| 2006-03-14 | 808.60 |
| 2006-03-15 | 809.69 |
| 2006-03-16 | 818.53 |
| 2006-03-17 | 819.04 |
| 2006-03-20 | 823.72 |
| 2006-03-21 | 819.75 |
| 2006-03-22 | 812.78 |
| 2006-03-23 | 812.60 |
| 2006-03-24 | 820.09 |
| 2006-03-27 | 824.73 |
| 2006-03-28 | 819.13 |
| 2006-03-29 | 821.97 |
| 2006-03-30 | 823.11 |
| 2006-03-31 | 834.47 |
| 2006-04-03 | 859.97 |
| 2006-04-04 | 860.05 |
| 2006-04-05 | 879.25 |
| 2006-04-06 | 878.37 |
| 2006-04-07 | 876.39 |
| 2006-04-10 | 885.55 |
| 2006-04-11 | 885.75 |
| 2006-04-12 | 850.82 |
| 2006-04-13 | 833.75 |
| 2006-04-14 | . |
| 2006-04-17 | 857.34 |
| 2006-04-18 | 866.23 |
| 2006-04-19 | 874.95 |
| 2006-04-20 | 881.24 |
| 2006-04-21 | 891.63 |
| 2006-04-24 | 895.81 |
| 2006-04-25 | 875.03 |
| 2006-04-26 | 891.40 |
| 2006-04-27 | 891.45 |
| 2006-04-28 | 890.17 |
| 2006-05-01 | 918.93 |
| 2006-05-02 | 916.92 |
| 2006-05-03 | 915.64 |
| 2006-05-04 | 910.62 |
| 2006-05-05 | 918.23 |
| 2006-05-08 | 919.94 |
| 2006-05-09 | 929.00 |
| 2006-05-10 | 922.77 |
| 2006-05-11 | 909.11 |
| 2006-05-12 | 897.51 |
| 2006-05-15 | 850.09 |
| 2006-05-16 | 855.22 |
| 2006-05-17 | 882.67 |
| 2006-05-18 | 804.66 |
| 2006-05-19 | 771.37 |
| 2006-05-22 | 724.29 |
| 2006-05-23 | 753.08 |
| 2006-05-24 | 732.77 |
| 2006-05-25 | 736.18 |
| 2006-05-26 | 750.40 |
| 2006-05-29 | . |
| 2006-05-30 | 746.18 |
| 2006-05-31 | 723.49 |
| 2006-06-01 | 693.24 |
| 2006-06-02 | 722.67 |
| 2006-06-05 | 719.39 |
| 2006-06-06 | 691.92 |
| 2006-06-07 | 661.37 |
| 2006-06-08 | 627.97 |
| 2006-06-09 | 673.52 |
| 2006-06-12 | 652.32 |
| 2006-06-13 | 616.79 |
| 2006-06-14 | 604.85 |
| 2006-06-15 | 659.93 |
| 2006-06-16 | 678.85 |
| 2006-06-19 | 687.66 |
| 2006-06-20 | 671.17 |
| 2006-06-21 | 680.78 |
| 2006-06-22 | 703.94 |
| 2006-06-23 | 703.33 |
| 2006-06-26 | 669.25 |
| 2006-06-27 | 671.39 |
| 2006-06-28 | 671.78 |
| 2006-06-29 | 683.83 |
| 2006-06-30 | 724.29 |
| 2006-07-03 | 723.41 |
| 2006-07-04 | . |
| 2006-07-05 | 734.67 |
| 2006-07-06 | 724.46 |
| 2006-07-07 | 708.28 |
| 2006-07-10 | 720.38 |
| 2006-07-11 | 715.80 |
| 2006-07-12 | 731.00 |
| 2006-07-13 | 726.47 |
| 2006-07-14 | 709.57 |
| 2006-07-17 | 678.00 |
| 2006-07-18 | 668.17 |
| 2006-07-19 | 645.04 |
| 2006-07-20 | 669.18 |
| 2006-07-21 | 646.77 |
| 2006-07-24 | 648.30 |
| 2006-07-25 | 668.53 |
| 2006-07-26 | 685.45 |
| 2006-07-27 | 702.20 |
| 2006-07-28 | 704.98 |
| 2006-07-31 | 715.76 |
| 2006-08-01 | 718.48 |
| 2006-08-02 | 728.74 |
| 2006-08-03 | 730.94 |
| 2006-08-04 | 727.17 |
| 2006-08-07 | 723.57 |
| 2006-08-08 | 735.75 |
| 2006-08-09 | 748.55 |
| 2006-08-10 | 752.29 |
| 2006-08-11 | 756.48 |
| 2006-08-14 | 759.65 |
| 2006-08-15 | 760.14 |
| 2006-08-16 | 775.03 |
| 2006-08-17 | 783.92 |
| 2006-08-18 | 785.68 |
| 2006-08-21 | 793.02 |
| 2006-08-22 | 786.60 |
| 2006-08-23 | 778.30 |
| 2006-08-24 | 784.09 |
| 2006-08-25 | 785.30 |
| 2006-08-28 | 792.40 |
| 2006-08-29 | 794.84 |
| 2006-08-30 | 796.35 |
| 2006-08-31 | 788.45 |
| 2006-09-01 | 796.10 |
| 2006-09-04 | . |
| 2006-09-05 | 816.47 |
| 2006-09-06 | 825.73 |
| 2006-09-07 | 825.16 |
| 2006-09-08 | 829.60 |
| 2006-09-11 | 797.89 |
| 2006-09-12 | 801.61 |
| 2006-09-13 | 816.56 |
| 2006-09-14 | 823.23 |
| 2006-09-15 | 836.91 |
| 2006-09-18 | 841.60 |
| 2006-09-19 | 825.58 |
| 2006-09-20 | 834.48 |
| 2006-09-21 | 845.95 |
| 2006-09-22 | 845.83 |
| 2006-09-25 | 840.60 |
| 2006-09-26 | 848.67 |
| 2006-09-27 | 849.37 |
| 2006-09-28 | 842.19 |
| 2006-09-29 | 853.23 |
| 2006-10-02 | 853.23 |
| 2006-10-03 | 857.14 |
| 2006-10-04 | 850.57 |
| 2006-10-05 | 868.87 |
| 2006-10-06 | 872.76 |
| 2006-10-09 | 872.35 |
| 2006-10-10 | 871.41 |
| 2006-10-11 | 857.26 |
| 2006-10-12 | 872.46 |
| 2006-10-13 | 885.01 |
| 2006-10-16 | 889.72 |
| 2006-10-17 | 890.71 |
| 2006-10-18 | 882.58 |
| 2006-10-19 | 882.12 |
| 2006-10-20 | 886.91 |
| 2006-10-23 | 886.91 |
| 2006-10-24 | 886.91 |
| 2006-10-25 | 887.30 |
| 2006-10-26 | 894.49 |
| 2006-10-27 | 909.07 |
| 2006-10-30 | 917.66 |
| 2006-10-31 | 913.64 |
| 2006-11-01 | 917.13 |
| 2006-11-02 | 923.44 |
| 2006-11-03 | 930.26 |
| 2006-11-06 | 935.01 |
| 2006-11-07 | 939.54 |
| 2006-11-08 | 921.43 |
| 2006-11-09 | 925.05 |
| 2006-11-10 | 937.59 |
| 2006-11-13 | 945.72 |
| 2006-11-14 | 940.48 |
| 2006-11-15 | 943.43 |
| 2006-11-16 | 954.88 |
| 2006-11-17 | 942.30 |
| 2006-11-20 | 931.88 |
| 2006-11-21 | 955.15 |
| 2006-11-22 | 974.59 |
| 2006-11-23 | . |
| 2006-11-24 | 977.44 |
| 2006-11-27 | 983.72 |
| 2006-11-28 | 971.45 |
| 2006-11-29 | 975.70 |
| 2006-11-30 | 970.41 |
| 2006-12-01 | 983.02 |
| 2006-12-04 | 1004.81 |
| 2006-12-05 | 1007.50 |
| 2006-12-06 | 997.94 |
| 2006-12-07 | 1007.42 |
| 2006-12-08 | 993.00 |
| 2006-12-11 | 962.40 |
| 2006-12-12 | 914.74 |
| 2006-12-13 | 942.49 |
| 2006-12-14 | 972.77 |
| 2006-12-15 | 984.76 |
| 2006-12-18 | 983.76 |
| 2006-12-19 | 953.78 |
| 2006-12-20 | 946.23 |
| 2006-12-21 | 951.93 |
| 2006-12-22 | 971.96 |
| 2006-12-25 | . |
| 2006-12-26 | 990.95 |
| 2006-12-27 | 998.57 |
| 2006-12-28 | 1001.76 |
| 2006-12-29 | 1003.59 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1024.58 |
| 2007-01-04 | 1028.26 |
| 2007-01-05 | 1014.93 |
| 2007-01-08 | 997.51 |
| 2007-01-09 | 988.27 |
| 2007-01-10 | 966.87 |
| 2007-01-11 | 985.44 |
| 2007-01-12 | 1005.99 |
| 2007-01-15 | . |
| 2007-01-16 | 1031.74 |
| 2007-01-17 | 1044.26 |
| 2007-01-18 | 1047.10 |
| 2007-01-19 | 1038.91 |
| 2007-01-22 | 1040.62 |
| 2007-01-23 | 1016.54 |
| 2007-01-24 | 1017.32 |
| 2007-01-25 | 1034.70 |
| 2007-01-26 | 1034.35 |
| 2007-01-29 | 1028.01 |
| 2007-01-30 | 1028.01 |
| 2007-01-31 | 1017.99 |
| 2007-02-01 | 1027.72 |
| 2007-02-02 | 1044.02 |
| 2007-02-05 | 1051.17 |
| 2007-02-06 | 1055.87 |
| 2007-02-07 | 1062.28 |
| 2007-02-08 | 1059.20 |
| 2007-02-09 | 1044.66 |
| 2007-02-12 | 1000.51 |
| 2007-02-13 | 984.64 |
| 2007-02-14 | 968.62 |
| 2007-02-15 | 1000.97 |
| 2007-02-16 | 1003.28 |
| 2007-02-19 | . |
| 2007-02-20 | 987.56 |
| 2007-02-21 | 983.16 |
| 2007-02-22 | 963.87 |
| 2007-02-23 | 933.07 |
| 2007-02-26 | 936.94 |
| 2007-02-27 | 934.95 |
| 2007-02-28 | 890.54 |
| 2007-03-01 | 891.28 |
| 2007-03-02 | 866.16 |
| 2007-03-05 | 819.02 |
| 2007-03-06 | 837.79 |
| 2007-03-07 | 833.99 |
| 2007-03-08 | 876.02 |
| 2007-03-09 | 850.83 |
| 2007-03-12 | 855.02 |
| 2007-03-13 | 868.78 |
| 2007-03-14 | 853.50 |
| 2007-03-15 | 855.99 |
| 2007-03-16 | 851.12 |
| 2007-03-19 | 864.36 |
| 2007-03-20 | 879.86 |
| 2007-03-21 | 891.03 |
| 2007-03-22 | 909.53 |
| 2007-03-23 | 917.01 |
| 2007-03-26 | 906.49 |
| 2007-03-27 | 909.94 |
| 2007-03-28 | 896.42 |
| 2007-03-29 | 887.39 |
| 2007-03-30 | 900.78 |
| 2007-04-02 | 854.24 |
| 2007-04-03 | 867.22 |
| 2007-04-04 | 871.54 |
| 2007-04-05 | 878.79 |
| 2007-04-06 | . |
| 2007-04-09 | 906.47 |
| 2007-04-10 | 915.57 |
| 2007-04-11 | 910.19 |
| 2007-04-12 | 903.86 |
| 2007-04-13 | 932.12 |
| 2007-04-16 | 971.43 |
| 2007-04-17 | 964.59 |
| 2007-04-18 | 959.40 |
| 2007-04-19 | 956.96 |
| 2007-04-20 | 985.13 |
| 2007-04-23 | 987.80 |
| 2007-04-24 | 1016.95 |
| 2007-04-25 | 1034.53 |
| 2007-04-26 | 1040.12 |
| 2007-04-27 | 1017.61 |
| 2007-04-30 | 1024.09 |
| 2007-05-01 | 1024.15 |
| 2007-05-02 | 1023.59 |
| 2007-05-03 | 1040.67 |
| 2007-05-04 | 1041.00 |
| 2007-05-07 | 1032.94 |
| 2007-05-08 | 1036.15 |
| 2007-05-09 | 1038.67 |
| 2007-05-10 | 1020.95 |
| 2007-05-11 | 1017.92 |
| 2007-05-14 | 1036.46 |
| 2007-05-15 | 1039.37 |
| 2007-05-16 | 1070.74 |
| 2007-05-17 | 1085.17 |
| 2007-05-18 | 1088.58 |
| 2007-05-21 | 1085.16 |
| 2007-05-22 | 1090.74 |
| 2007-05-23 | 1086.12 |
| 2007-05-24 | 1078.17 |
| 2007-05-25 | 1085.32 |
| 2007-05-28 | . |
| 2007-05-29 | 1143.47 |
| 2007-05-30 | 1132.62 |
| 2007-05-31 | 1148.97 |
| 2007-06-01 | 1154.51 |
| 2007-06-04 | 1131.46 |
| 2007-06-05 | 1129.37 |
| 2007-06-06 | 1105.21 |
| 2007-06-07 | 1091.86 |
| 2007-06-08 | 1059.00 |
| 2007-06-11 | 1068.47 |
| 2007-06-12 | 1068.29 |
| 2007-06-13 | 1054.18 |
| 2007-06-14 | 1085.36 |
| 2007-06-15 | 1092.59 |
| 2007-06-18 | 1086.49 |
| 2007-06-19 | 1110.00 |
| 2007-06-20 | 1129.65 |
| 2007-06-21 | 1150.33 |
| 2007-06-22 | 1147.81 |
| 2007-06-25 | 1152.71 |
| 2007-06-26 | 1155.52 |
| 2007-06-27 | 1146.41 |
| 2007-06-28 | 1163.54 |
| 2007-06-29 | 1188.56 |
| 2007-07-02 | 1203.54 |
| 2007-07-03 | 1223.19 |
| 2007-07-04 | . |
| 2007-07-05 | 1247.21 |
| 2007-07-06 | 1258.53 |
| 2007-07-09 | 1269.22 |
| 2007-07-10 | 1269.40 |
| 2007-07-11 | 1277.17 |
| 2007-07-12 | 1299.84 |
| 2007-07-13 | 1317.65 |
| 2007-07-16 | 1317.55 |
| 2007-07-17 | 1301.15 |
| 2007-07-18 | 1292.49 |
| 2007-07-19 | 1313.18 |
| 2007-07-20 | 1330.41 |
| 2007-07-23 | 1374.22 |
| 2007-07-24 | 1380.92 |
| 2007-07-25 | 1340.99 |
| 2007-07-26 | 1337.20 |
| 2007-07-27 | 1275.14 |
| 2007-07-30 | 1273.46 |
#2007-07-31|1321.95
#2007-08-01|1253.66
#2007-08-02|1263.55
#2007-08-03|1284.38
#2007-08-06|1258.58
#2007-08-07|1262.73
#2007-08-08|1282.19
#2007-08-09|1266.86
#2007-08-10|1250.76
#2007-08-13|1261.49
#2007-08-14|1250.18
#2007-08-15|1250.18
#2007-08-16|1176.84
#2007-08-17|1166.77
#2007-08-20|1195.08
#2007-08-21|1165.09
#2007-08-22|1188.37
#2007-08-23|1185.84
#2007-08-24|1213.51
#2007-08-27|1260.30
#2007-08-28|1264.43
#2007-08-29|1279.08
#2007-08-30|1278.05
#2007-08-31|1298.16
#2007-09-03| .
#2007-09-04|1318.89
#2007-09-05|1313.59
#2007-09-06|1334.59
#2007-09-07|1324.87
#2007-09-10|1331.77
#2007-09-11|1334.57
#2007-09-12|1338.94
#2007-09-13|1356.15
#2007-09-14|1351.25
#2007-09-17|1349.16
#2007-09-18|1362.98
#2007-09-19|1403.37
#2007-09-20|1452.24
#2007-09-21|1468.52
#2007-09-24|1508.15
#2007-09-25|1496.03
#2007-09-26|1486.85
#2007-09-27|1487.90
#2007-09-28|1488.67
#2007-10-01|1504.69
#2007-10-02|1504.69
#2007-10-03|1555.08
#2007-10-04|1564.05
#2007-10-05|1575.81
#2007-10-08|1536.59
#2007-10-09|1594.25
#2007-10-10|1661.51
#2007-10-11|1712.72
#2007-10-12|1674.31
#2007-10-15|1720.14
#2007-10-16|1713.26
#2007-10-17|1664.22
#2007-10-18|1577.81
#2007-10-19|1513.68
#2007-10-22|1522.31
#2007-10-23|1643.21
#2007-10-24|1666.94
#2007-10-25|1684.65
#2007-10-26|1788.09
#2007-10-29|1872.95
#2007-10-30|1878.05
#2007-10-31|1871.57
#2007-11-01|1875.46
#2007-11-02|1900.32
#2007-11-05|1876.98
#2007-11-06|1857.75
#2007-11-07|1860.54
#2007-11-08|1843.39
#2007-11-09|1841.42
#2007-11-12|1828.90
#2007-11-13|1869.84
#2007-11-14|1921.95
#2007-11-15|1929.72
#2007-11-16|1924.22
#2007-11-19|1961.80
#2007-11-20|1920.27
#2007-11-21|1823.61
#2007-11-22| .
#2007-11-23|1816.99
#2007-11-26|1854.15
#2007-11-27|1861.08
#2007-11-28|1845.85
#2007-11-29|1846.02
#2007-11-30|1881.06
#2007-12-03|1923.08
#2007-12-04|1940.23
#2007-12-05|1957.76
#2007-12-06|1965.48
#2007-12-07|1953.57
#2007-12-10|1952.84
#2007-12-11|1987.41
#2007-12-12|1994.32
#2007-12-13|1977.51
#2007-12-14|1976.66
#2007-12-17|1887.50
#2007-12-18|1865.02
#2007-12-19|1869.74
#2007-12-20|1864.75
#2007-12-21|1864.75
#2007-12-24|1915.30
#2007-12-25| .
#2007-12-26|1956.42
#2007-12-27|1953.34
#2007-12-28|1965.62
#2007-12-31|1983.50
#2008-01-01| .
#2008-01-02|2018.55
#2008-01-03|2005.46
#2008-01-04|2036.49
#2008-01-07|2042.09
#2008-01-08|2032.38
#2008-01-09|2018.09
#2008-01-10|1972.20
#2008-01-11|1959.66
#2008-01-14|1965.26
#2008-01-15|1935.19
#2008-01-16|1880.58
#2008-01-17|1895.52
#2008-01-18|1839.47
#2008-01-21| .
#2008-01-22|1574.44
#2008-01-23|1664.25
#2008-01-24|1598.91
#2008-01-25|1727.67
#2008-01-28|1692.05
#2008-01-29|1675.71
#2008-01-30|1645.25
#2008-01-31|1631.80
#2008-02-01|1636.29
#2008-02-04|1675.77
#2008-02-05|1684.99
#2008-02-06|1638.39
#2008-02-07|1585.76
#2008-02-08|1552.91
#2008-02-11|1463.40
#2008-02-12|1447.57
#2008-02-13|1472.16
#2008-02-14|1575.58
#2008-02-15|1602.25
#2008-02-18| .
#2008-02-19|1581.03
#2008-02-20|1523.95
#2008-02-21|1536.87
#2008-02-22|1511.22
#2008-02-25|1537.53
#2008-02-26|1573.91
#2008-02-27|1592.38
#2008-02-28|1591.37
#2008-02-29|1547.24
#2008-03-03|1454.30
#2008-03-04|1425.90
#2008-03-05|1414.14
#2008-03-06|1416.43
#2008-03-07|1341.79
#2008-03-10|1315.44
#2008-03-11|1373.69
#2008-03-12|1384.18
#2008-03-13|1299.01
#2008-03-14|1329.33
#2008-03-17|1237.38
#2008-03-18|1257.53
#2008-03-19|1271.46
#2008-03-20|1271.46
#2008-03-21| .
#2008-03-24|1279.66
#2008-03-25|1351.22
#2008-03-26|1342.36
#2008-03-27|1344.33
#2008-03-28|1407.78
#2008-03-31|1355.92
#2008-04-01|1316.36
#2008-04-02|1325.48
#2008-04-03|1303.17
#2008-04-04|1253.46
#2008-04-07|1273.48
#2008-04-08|1252.61
#2008-04-09|1274.66
#2008-04-10|1278.33
#2008-04-11|1297.95
#2008-04-14|1297.95
#2008-04-15|1309.63
#2008-04-16|1303.95
#2008-04-17|1308.80
#2008-04-18|1308.80
#2008-04-21|1334.67
#2008-04-22|1363.02
#2008-04-23|1357.16
#2008-04-24|1353.25
#2008-04-25|1363.00
#2008-04-28|1354.85
#2008-04-29|1360.42
#2008-04-30|1363.65
#2008-05-01|1364.66
#2008-05-02|1392.89
#2008-05-05|1393.08
#2008-05-06|1355.63
#2008-05-07|1323.51
#2008-05-08|1290.05
#2008-05-09|1269.81
#2008-05-12|1250.45
#2008-05-13|1243.84
#2008-05-14|1239.14
#2008-05-15|1260.61
#2008-05-16|1274.13
#2008-05-19|1274.28
#2008-05-20|1260.91
#2008-05-21|1264.01
#2008-05-22|1233.25
#2008-05-23|1217.39
#2008-05-26| .
#2008-05-27|1170.37
#2008-05-28|1176.23
#2008-05-29|1179.35
#2008-05-30|1197.63
#2008-06-02|1171.45
#2008-06-03|1149.70
#2008-06-04|1104.82
#2008-06-05|1096.21
#2008-06-06|1095.63
#2008-06-09|1054.09
#2008-06-10|1039.65
#2008-06-11|1070.02
#2008-06-12|1081.50
#2008-06-13|1082.14
#2008-06-16|1087.11
#2008-06-17|1111.03
#2008-06-18|1094.07
#2008-06-19|1060.47
#2008-06-20|1032.69
#2008-06-23| 984.14
#2008-06-24| 965.85
#2008-06-25| 975.92
#2008-06-26| 987.97
#2008-06-27| 937.23
#2008-06-30| 898.07
#2008-07-01| 856.71
#2008-07-02| 906.34
#2008-07-03| 874.17
#2008-07-04| .
#2008-07-07| 927.25
#2008-07-08| 932.50
#2008-07-09| 984.06
#2008-07-10| 985.86
#2008-07-11| 947.54
#2008-07-14| 946.92
#2008-07-15| 897.98
#2008-07-16| 887.91
#2008-07-17| 940.40
#2008-07-18| 972.93
#2008-07-21| 974.44
#2008-07-22| 993.00
#2008-07-23|1082.46
#2008-07-24|1066.35
#2008-07-25|1036.75
#2008-07-28|1038.44
#2008-07-29| 986.31
#2008-07-30|1022.08
#2008-07-31|1016.44
#2008-08-01|1051.96
#2008-08-04|1046.67
#2008-08-05|1086.53
#2008-08-06|1109.40
#2008-08-07|1110.25
#2008-08-08|1115.48
#2008-08-11|1139.35
#2008-08-12|1123.27
#2008-08-13|1105.14
#2008-08-14|1055.50
#2008-08-15|1055.50
#2008-08-18|1031.69
#2008-08-19|1025.08
#2008-08-20|1038.42
#2008-08-21|1013.01
#2008-08-22|1018.95
#2008-08-25|1011.25
#2008-08-26|1014.06
#2008-08-27|1004.88
#2008-08-28| 986.34
#2008-08-29|1014.16
#2008-09-01| .
#2008-09-02|1032.72
#2008-09-03|1032.72
#2008-09-04|1029.59
#2008-09-05|1001.00
#2008-09-08|1034.64
#2008-09-09|1023.35
#2008-09-10|1008.57
#2008-09-11| 980.55
#2008-09-12| 964.59
#2008-09-15| 921.82
#2008-09-16| 901.12
#2008-09-17| 901.57
#2008-09-18| 898.19
#2008-09-19| 946.84
#2008-09-22| 941.71
#2008-09-23| 914.47
#2008-09-24| 918.89
#2008-09-25| 908.36
#2008-09-26| 866.39
#2008-09-29| 819.67
#2008-09-30| 839.09
#2008-10-01| 851.35
#2008-10-02| 851.35
#2008-10-03| 819.96
#2008-10-06| 751.96
#2008-10-07| 729.77
#2008-10-08| 703.30
#2008-10-09| 703.30
#2008-10-10| 638.88
#2008-10-13| 692.25
#2008-10-14| 702.85
#2008-10-15| 643.07
#2008-10-16| 603.77
#2008-10-17| 573.41
#2008-10-20| 561.27
#2008-10-21| 589.60
#2008-10-22| 556.86
#2008-10-23| 546.38
#2008-10-24| 501.17
#2008-10-27| 474.65
#2008-10-28| 509.27
#2008-10-29| 515.78
#2008-10-30| 515.78
#2008-10-31| 551.70
#2008-11-03| 602.95
#2008-11-04| 635.55
#2008-11-05| 608.00
#2008-11-06| 595.55
#2008-11-07| 604.77
#2008-11-10| 645.75
#2008-11-11| 592.14
#2008-11-12| 557.91
#2008-11-13| 557.91
#2008-11-14| 538.00
#2008-11-17| 531.16
#2008-11-18| 509.24
#2008-11-19| 490.05
#2008-11-20| 471.73
#2008-11-21| 495.51
#2008-11-24| 493.11
#2008-11-25| 482.73
#2008-11-26| 492.58
#2008-11-27| .
#2008-11-28| 484.70
#2008-12-01| 468.90
#2008-12-02| 461.41
#2008-12-03| 467.84
#2008-12-04| 499.75
#2008-12-05| 494.97
#2008-12-08| 502.30
#2008-12-09| 502.30
#2008-12-10| 539.98
#2008-12-11| 549.22
#2008-12-12| 546.56
#2008-12-15| 571.02
#2008-12-16| 579.99
#2008-12-17| 563.96
#2008-12-18| 597.00
#2008-12-19| 599.65
#2008-12-22| 583.72
#2008-12-23| 552.62
#2008-12-24| 551.09
#2008-12-25| .
#2008-12-26| 530.67
#2008-12-29| 538.32
#2008-12-30| 553.64
#2008-12-31| 551.08
#2009-01-01| .
#2009-01-02| 579.44
#2009-01-05| 599.54
#2009-01-06| 610.60
#2009-01-07| 567.44
#2009-01-08| 567.56
#2009-01-09| 552.88
#2009-01-12| 533.20
#2009-01-13| 527.09
#2009-01-14| 538.34
#2009-01-15| 527.27
#2009-01-16| 537.23
#2009-01-19| .
#2009-01-20| 521.85
#2009-01-21| 507.24
#2009-01-22| 502.27
#2009-01-23| 485.51
#2009-01-26| 485.51
#2009-01-27| 497.26
#2009-01-28| 512.00
#2009-01-29| 505.94
#2009-01-30| 516.56
#2009-02-02| 501.60
#2009-02-03| 504.33
#2009-02-04| 505.61
#2009-02-05| 500.16
#2009-02-06| 509.60
#2009-02-09| 527.31
#2009-02-10| 538.55
#2009-02-11| 534.91
#2009-02-12| 528.35
#2009-02-13| 544.20
#2009-02-16| .
#2009-02-17| 501.96
#2009-02-18| 498.44
#2009-02-19| 499.34
#2009-02-20| 489.18
#2009-02-23| 489.18
#2009-02-24| 488.88
#2009-02-25| 489.52
#2009-02-26| 488.13
#2009-02-27| 474.96
#2009-03-02| 455.43
#2009-03-03| 451.01
#2009-03-04| 457.69
#2009-03-05| 446.41
#2009-03-06| 454.24
#2009-03-09| 444.67
#2009-03-10| 444.67
#2009-03-11| 444.67
#2009-03-12| 455.18
#2009-03-13| 480.42
#2009-03-16| 492.97
#2009-03-17| 488.86
#2009-03-18| 500.04
#2009-03-19| 498.34
#2009-03-20| 486.86
#2009-03-23| 503.44
#2009-03-24| 501.19
#2009-03-25| 509.62
#2009-03-26| 532.68
#2009-03-27| 541.82
#2009-03-30| 512.91
#2009-03-31| 533.93
#2009-04-01| 533.28
#2009-04-02| 566.18
#2009-04-03| 566.18
#2009-04-06| 586.09
#2009-04-07| 586.09
#2009-04-08| 596.70
#2009-04-09| 607.27
#2009-04-10| .
#2009-04-13| 617.69
#2009-04-14| 617.69
#2009-04-15| 663.37
#2009-04-16| 631.87
#2009-04-17| 641.21
#2009-04-20| 642.95
#2009-04-21| 627.36
#2009-04-22| 617.87
#2009-04-23| 645.40
#2009-04-24| 665.21
#2009-04-27| 667.09
#2009-04-28| 644.01
#2009-04-29| 662.16
#2009-04-30| 662.16
#2009-05-01| 662.16
#2009-05-04| 700.97
#2009-05-05| 717.74
#2009-05-06| 703.10
#2009-05-07| 711.11
#2009-05-08| 704.02
#2009-05-11| 684.88
#2009-05-12| 706.19
#2009-05-13| 700.01
#2009-05-14| 691.48
#2009-05-15| 718.62
#2009-05-18| 903.06
#2009-05-19| 931.08
#2009-05-20| 953.39
#2009-05-21| 914.60
#2009-05-22| 928.12
#2009-05-25| .
#2009-05-26| 896.67
#2009-05-27| 938.44
#2009-05-28| 949.00
#2009-05-29| 993.52
#2009-06-01|1010.91
#2009-06-02|1012.68
#2009-06-03|1021.35
#2009-06-04|1040.25
#2009-06-05|1079.73
#2009-06-08|1032.78
#2009-06-09|1077.14
#2009-06-10|1114.56
#2009-06-11|1096.14
#2009-06-12|1070.97
#2009-06-15|1038.96
#2009-06-16|1048.47
#2009-06-17|1000.33
#2009-06-18| 963.47
#2009-06-19|1000.10
#2009-06-22| 981.38
#2009-06-23| 983.21
#2009-06-24|1010.28
#2009-06-25|1007.46
#2009-06-26|1050.41
#2009-06-29|1049.71
#2009-06-30|1025.31
#2009-07-01|1033.10
#2009-07-02|1025.77
#2009-07-03| .
#2009-07-06| 967.85
#2009-07-07| 998.44
#2009-07-08| 956.73
#2009-07-09| 949.37
#2009-07-10| 923.91
#2009-07-13| 905.44
#2009-07-14| 944.62
#2009-07-15| 988.55
#2009-07-16| 973.36
#2009-07-17|1005.90
#2009-07-20|1041.67
#2009-07-21|1035.45
#2009-07-22|1014.74
#2009-07-23|1044.79
#2009-07-24|1069.25
#2009-07-27|1077.98
#2009-07-28|1084.94
#2009-07-29|1063.48
#2009-07-30|1072.42
#2009-07-31|1096.81
#2009-08-03|1129.46
#2009-08-04|1126.96
#2009-08-05|1132.65
#2009-08-06|1094.48
#2009-08-07|1063.71
#2009-08-10|1035.38
#2009-08-11|1039.15
#2009-08-12|1030.78
#2009-08-13|1075.80
#2009-08-14|1060.10
#2009-08-17|1004.77
#2009-08-18|1037.12
#2009-08-19|1020.89
#2009-08-20|1034.42
#2009-08-21|1046.54
#2009-08-24|1081.53
#2009-08-25|1088.03
#2009-08-26|1087.72
#2009-08-27|1095.21
#2009-08-28|1111.37
#2009-08-31|1097.58
#2009-09-01|1079.21
#2009-09-02|1065.94
#2009-09-03|1060.46
#2009-09-04|1084.94
#2009-09-07| .
#2009-09-08|1122.72
#2009-09-09|1115.98
#2009-09-10|1110.03
#2009-09-11|1113.08
#2009-09-14|1102.62
#2009-09-15|1118.90
#2009-09-16|1140.99
#2009-09-17|1153.72
#2009-09-18|1164.14
#2009-09-21|1164.14
#2009-09-22|1173.56
#2009-09-23|1154.06
#2009-09-24|1158.45
#2009-09-25|1151.75
#2009-09-28|1151.75
#2009-09-29|1149.47
#2009-09-30|1167.11
#2009-10-01|1175.13
#2009-10-02|1175.13
#2009-10-05|1163.30
#2009-10-06|1189.30
#2009-10-07|1199.28
#2009-10-08|1215.53
#2009-10-09|1192.25
#2009-10-12|1203.38
#2009-10-13|1203.38
#2009-10-14|1243.35
#2009-10-15|1239.48
#2009-10-16|1241.23
#2009-10-19|1240.10
#2009-10-20|1233.34
#2009-10-21|1208.03
#2009-10-22|1169.45
#2009-10-23|1166.06
#2009-10-26|1155.12
#2009-10-27|1134.02
#2009-10-28|1129.72
#2009-10-29|1119.01
#2009-10-30|1127.30
#2009-11-02|1127.30
#2009-11-03|1083.42
#2009-11-04|1118.88
#2009-11-05|1131.66
#2009-11-06|1151.57
#2009-11-09|1176.65
#2009-11-10|1171.00
#2009-11-11|1207.56
#2009-11-12|1196.87
#2009-11-13|1207.45
#2009-11-16|1221.06
#2009-11-17|1216.29
#2009-11-18|1215.81
#2009-11-19|1187.50
#2009-11-20|1205.12
#2009-11-23|1210.93
#2009-11-24|1216.15
#2009-11-25|1223.09
#2009-11-26| .
#2009-11-27|1177.02
#2009-11-30|1202.79
#2009-12-01|1226.62
#2009-12-02|1225.55
#2009-12-03|1230.81
#2009-12-04|1220.00
#2009-12-07|1212.03
#2009-12-08|1223.98
#2009-12-09|1223.64
#2009-12-10|1233.24
#2009-12-11|1240.93
#2009-12-14|1248.38
#2009-12-15|1226.99
#2009-12-16|1233.94
#2009-12-17|1227.67
#2009-12-18|1225.97
#2009-12-21|1204.07
#2009-12-22|1203.18
#2009-12-23|1234.13
#2009-12-24|1251.24
#2009-12-25| .
#2009-12-28|1251.24
#2009-12-29|1254.00
#2009-12-30|1247.88
#2009-12-31|1268.33
#2010-01-01| .
#2010-01-04|1300.08
#2010-01-05|1311.17
#2010-01-06|1328.20
#2010-01-07|1318.73
#2010-01-08|1326.61
#2010-01-11|1344.48
#2010-01-12|1327.55
#2010-01-13|1334.01
#2010-01-14|1341.63
#2010-01-15|1335.16
#2010-01-18| .
#2010-01-19|1323.16
#2010-01-20|1313.26
#2010-01-21|1262.98
#2010-01-22|1241.97
#2010-01-25|1233.24
#2010-01-26|1233.24
#2010-01-27|1186.78
#2010-01-28|1185.97
#2010-01-29|1196.16
#2010-02-01|1203.37
#2010-02-02|1191.65
#2010-02-03|1225.04
#2010-02-04|1195.98
#2010-02-05|1156.08
#2010-02-08|1166.35
#2010-02-09|1181.85
#2010-02-10|1175.17
#2010-02-11|1191.57
#2010-02-12|1191.57
#2010-02-15| .
#2010-02-16|1213.70
#2010-02-17|1230.77
#2010-02-18|1215.77
#2010-02-19|1203.32
#2010-02-22|1206.69
#2010-02-23|1204.51
#2010-02-24|1198.92
#2010-02-25|1204.73
#2010-02-26|1235.84
#2010-03-01|1235.84
#2010-03-02|1278.80
#2010-03-03|1298.11
#2010-03-04|1302.65
#2010-03-05|1309.44
#2010-03-08|1327.13
#2010-03-09|1310.26
#2010-03-10|1319.92
#2010-03-11|1310.32
#2010-03-12|1309.69
#2010-03-15|1298.32
#2010-03-16|1321.16
#2010-03-17|1334.85
#2010-03-18|1328.25
#2010-03-19|1328.07
#2010-03-22|1309.94
#2010-03-23|1305.26
#2010-03-24|1305.26
#2010-03-25|1315.30
#2010-03-26|1331.44
#2010-03-29|1350.47
#2010-03-30|1344.29
#2010-03-31|1346.50
#2010-04-01|1359.16
#2010-04-02| .
#2010-04-05|1381.79
#2010-04-06|1381.70
#2010-04-07|1384.11
#2010-04-08|1370.95
#2010-04-09|1396.63
#2010-04-12|1373.40
#2010-04-13|1370.13
#2010-04-14|1370.13
#2010-04-15|1360.16
#2010-04-16|1356.57
#2010-04-19|1337.83
#2010-04-20|1361.79
#2010-04-21|1362.94
#2010-04-22|1368.39
#2010-04-23|1388.39
#2010-04-26|1397.04
#2010-04-27|1390.73
#2010-04-28|1360.07
#2010-04-29|1367.62
#2010-04-30|1379.18
#2010-05-03|1360.22
#2010-05-04|1331.33
#2010-05-05|1312.90
#2010-05-06|1288.08
#2010-05-07|1262.95
#2010-05-10|1320.97
#2010-05-11|1296.98
#2010-05-12|1298.81
#2010-05-13|1319.47
#2010-05-14|1295.63
#2010-05-17|1290.68
#2010-05-18|1304.56
#2010-05-19|1245.46
#2010-05-20|1228.78
#2010-05-21|1216.74
#2010-05-24|1219.82
#2010-05-25|1163.44
#2010-05-26|1183.84
#2010-05-27|1202.12
#2010-05-28|1235.08
#2010-05-31| .
#2010-06-01|1200.18
#2010-06-02|1221.61
#2010-06-03|1251.78
#2010-06-04|1248.13
#2010-06-07|1219.07
#2010-06-08|1217.87
#2010-06-09|1224.05
#2010-06-10|1247.84
#2010-06-11|1262.24
#2010-06-14|1279.54
#2010-06-15|1286.82
#2010-06-16|1292.36
#2010-06-17|1318.32
#2010-06-18|1325.20
#2010-06-21|1361.44
#2010-06-22|1336.53
#2010-06-23|1327.21
#2010-06-24|1321.94
#2010-06-25|1312.50
#2010-06-28|1332.42
#2010-06-29|1313.49
#2010-06-30|1322.88
#2010-07-01|1308.29
#2010-07-02|1296.44
#2010-07-05| .
#2010-07-06|1301.66
#2010-07-07|1290.62
#2010-07-08|1308.29
#2010-07-09|1321.41
#2010-07-12|1328.97
#2010-07-13|1338.54
#2010-07-14|1343.77
#2010-07-15|1346.06
#2010-07-16|1344.27
#2010-07-19|1336.44
#2010-07-20|1324.56
#2010-07-21|1343.12
#2010-07-22|1356.59
#2010-07-23|1363.70
#2010-07-26|1348.51
#2010-07-27|1353.47
#2010-07-28|1345.97
#2010-07-29|1354.05
#2010-07-30|1349.50
#2010-08-02|1364.88
#2010-08-03|1360.31
#2010-08-04|1367.57
#2010-08-05|1369.37
#2010-08-06|1374.18
#2010-08-09|1389.53
#2010-08-10|1388.93
#2010-08-11|1375.00
#2010-08-12|1371.85
#2010-08-13|1374.16
#2010-08-16|1362.66
#2010-08-17|1365.43
#2010-08-18|1381.36
#2010-08-19|1397.37
#2010-08-20|1398.41
#2010-08-23|1402.53
#2010-08-24|1386.74
#2010-08-25|1377.57
#2010-08-26|1385.16
#2010-08-27|1366.93
#2010-08-30|1363.66
#2010-08-31|1361.19
#2010-09-01|1378.37
#2010-09-02|1387.49
#2010-09-03|1390.40
#2010-09-06| .
#2010-09-07|1416.84
#2010-09-08|1418.92
#2010-09-09|1432.88
#2010-09-10|1432.88
#2010-09-13|1449.82
#2010-09-14|1462.30
#2010-09-15|1459.62
#2010-09-16|1463.88
#2010-09-17|1489.96
#2010-09-20|1515.57
#2010-09-21|1525.68
#2010-09-22|1513.71
#2010-09-23|1512.40
#2010-09-24|1531.40
#2010-09-27|1547.69
#2010-09-28|1555.03
#2010-09-29|1559.46
#2010-09-30|1552.76
#2010-10-01|1602.12
#2010-10-04|1604.25
#2010-10-05|1603.70
#2010-10-06|1625.36
#2010-10-07|1621.82
#2010-10-08|1599.47
#2010-10-11|1611.08
#2010-10-12|1586.01
#2010-10-13|1625.20
#2010-10-14|1618.92
#2010-10-15|1592.47
#2010-10-18|1580.63
#2010-10-19|1577.51
#2010-10-20|1576.94
#2010-10-21|1603.12
#2010-10-22|1582.09
#2010-10-25|1602.40
#2010-10-26|1599.85
#2010-10-27|1589.08
#2010-10-28|1583.03
#2010-10-29|1582.62
#2010-11-01|1617.80
#2010-11-02|1639.24
#2010-11-03|1650.48
#2010-11-04|1681.69
#2010-11-05|1691.81
#2010-11-08|1687.17
#2010-11-09|1698.38
#2010-11-10|1698.16
#2010-11-11|1675.10
#2010-11-12|1622.53
#2010-11-15|1608.20
#2010-11-16|1562.66
#2010-11-17|1562.66
#2010-11-18|1580.35
#2010-11-19|1552.64
#2010-11-22|1565.32
#2010-11-23|1551.51
#2010-11-24|1539.05
#2010-11-25| .
#2010-11-26|1467.78
#2010-11-29|1487.88
#2010-11-30|1505.96
#2010-12-01|1565.06
#2010-12-02|1567.55
#2010-12-03|1567.52
#2010-12-06|1576.70
#2010-12-07|1586.83
#2010-12-08|1552.86
#2010-12-09|1505.75
#2010-12-10|1529.66
#2010-12-13|1542.83
#2010-12-14|1559.66
#2010-12-15|1535.33
#2010-12-16|1532.55
#2010-12-17|1532.55
#2010-12-20|1528.34
#2010-12-21|1543.20
#2010-12-22|1546.10
#2010-12-23|1531.16
#2010-12-24| .
#2010-12-27|1522.01
#2010-12-28|1519.11
#2010-12-29|1529.86
#2010-12-30|1543.51
#2010-12-31|1562.56
#2011-01-03|1570.43
#2011-01-04|1558.52
#2011-01-05|1530.68
#2011-01-06|1505.99
#2011-01-07|1463.07
#2011-01-10|1420.03
#2011-01-11|1430.25
#2011-01-12|1447.92
#2011-01-13|1447.51
#2011-01-14|1414.78
#2011-01-17| .
#2011-01-18|1407.42
#2011-01-19|1396.51
#2011-01-20|1397.39
#2011-01-21|1395.30
#2011-01-24|1404.82
#2011-01-25|1399.31
#2011-01-26|1399.31
#2011-01-27|1386.76
#2011-01-28|1335.72
#2011-01-31|1347.22
#2011-02-01|1310.78
#2011-02-02|1318.15
#2011-02-03|1348.78
#2011-02-04|1324.00
#2011-02-07|1319.23
#2011-02-08|1293.76
#2011-02-09|1262.39
#2011-02-10|1261.92
#2011-02-11|1293.57
#2011-02-14|1356.20
#2011-02-15|1344.08
#2011-02-16|1350.04
#2011-02-17|1375.66
#2011-02-18|1347.89
#2011-02-21| .
#2011-02-22|1323.50
#2011-02-23|1320.02
#2011-02-24|1261.00
#2011-02-25|1267.66
#2011-02-28|1268.38
#2011-03-01|1333.08
#2011-03-02|1333.08
#2011-03-03|1353.42
#2011-03-04|1340.97
#2011-03-07|1311.57
#2011-03-08|1321.15
#2011-03-09|1329.70
#2011-03-10|1324.49
#2011-03-11|1307.29
#2011-03-14|1327.33
#2011-03-15|1297.68
#2011-03-16|1318.77
#2011-03-17|1312.86
#2011-03-18|1300.42
#2011-03-21|1300.43
#2011-03-22|1314.47
#2011-03-23|1326.89
#2011-03-24|1346.72
#2011-03-25|1374.65
#2011-03-28|1385.22
#2011-03-29|1396.03
#2011-03-30|1416.49
#2011-03-31|1419.73
#2011-04-01|1428.87
#2011-04-04|1459.29
#2011-04-05|1468.90
#2011-04-06|1473.17
#2011-04-07|1474.23
#2011-04-08|1468.16
#2011-04-11|1437.55
#2011-04-12|1437.55
#2011-04-13|1467.04
#2011-04-14|1467.04
#2011-04-15|1467.62
#2011-04-18|1437.17
#2011-04-19|1435.60
#2011-04-20|1462.24
#2011-04-21|1453.23
#2011-04-22| .
#2011-04-25|1457.79
#2011-04-26|1457.69
#2011-04-27|1446.94
#2011-04-28|1434.81
#2011-04-29|1421.84
#2011-05-02|1414.29
#2011-05-03|1366.65
#2011-05-04|1358.27
#2011-05-05|1329.58
#2011-05-06|1359.04
#2011-05-09|1357.96
#2011-05-10|1353.91
#2011-05-11|1357.97
#2011-05-12|1332.17
#2011-05-13|1353.22
#2011-05-16|1336.15
#2011-05-17|1328.30
#2011-05-18|1320.43
#2011-05-19|1340.55
#2011-05-20|1364.21
#2011-05-23|1326.07
#2011-05-24|1336.50
#2011-05-25|1323.59
#2011-05-26|1338.19
#2011-05-27|1337.75
#2011-05-30| .
#2011-05-31|1355.53
#2011-06-01|1374.08
#2011-06-02|1359.37
#2011-06-03|1359.88
#2011-06-06|1360.70
#2011-06-07|1363.03
#2011-06-08|1360.97
#2011-06-09|1363.09
#2011-06-10|1350.57
#2011-06-13|1353.17
#2011-06-14|1363.66
#2011-06-15|1349.58
#2011-06-16|1328.57
#2011-06-17|1321.87
#2011-06-20|1287.78
#2011-06-21|1291.26
#2011-06-22|1295.15
#2011-06-23|1297.49
#2011-06-24|1335.50
#2011-06-27|1355.29
#2011-06-28|1363.73
#2011-06-29|1375.65
#2011-06-30|1389.45
#2011-07-01|1390.87
#2011-07-04| .
#2011-07-05|1399.26
#2011-07-06|1400.45
#2011-07-07|1428.95
#2011-07-08|1417.37
#2011-07-11|1409.81
#2011-07-12|1372.94
#2011-07-13|1394.00
#2011-07-14|1402.24
#2011-07-15|1399.54
#2011-07-18|1390.63
#2011-07-19|1391.35
#2011-07-20|1374.01
#2011-07-21|1367.84
#2011-07-22|1398.75
#2011-07-25|1413.59
#2011-07-26|1385.03
#2011-07-27|1373.64
#2011-07-28|1368.22
#2011-07-29|1338.36
#2011-08-01|1356.13
#2011-08-02|1341.17
#2011-08-03|1311.55
#2011-08-04|1288.20
#2011-08-05|1254.28
#2011-08-08|1233.22
#2011-08-09|1224.66
#2011-08-10|1256.53
#2011-08-11|1245.20
#2011-08-12|1240.51
#2011-08-15|1240.51
#2011-08-16|1231.60
#2011-08-17|1228.36
#2011-08-18|1207.02
#2011-08-19|1173.22
#2011-08-22|1193.03
#2011-08-23|1204.12
#2011-08-24|1178.63
#2011-08-25|1177.15
#2011-08-26|1159.35
#2011-08-29|1202.24
#2011-08-30|1208.63
#2011-08-31|1208.63
#2011-09-01|1208.63
#2011-09-02|1224.86
#2011-09-05| .
#2011-09-06|1232.92
#2011-09-07|1254.60
#2011-09-08|1263.64
#2011-09-09|1232.26
#2011-09-12|1195.35
#2011-09-13|1179.51
#2011-09-14|1183.08
#2011-09-15|1197.92
#2011-09-16|1212.31
#2011-09-19|1185.67
#2011-09-20|1192.70
#2011-09-21|1190.95
#2011-09-22|1116.29
#2011-09-23|1102.69
#2011-09-26|1090.56
#2011-09-27|1125.37
#2011-09-28|1117.81
#2011-09-29|1117.64
#2011-09-30|1106.22
#2011-10-03|1080.29
#2011-10-04|1063.53
#2011-10-05|1064.28
#2011-10-06|1064.28
#2011-10-07|1094.33
#2011-10-10|1111.46
#2011-10-11|1111.51
#2011-10-12|1143.69
#2011-10-13|1124.98
#2011-10-14|1130.79
#2011-10-17|1128.62
#2011-10-18|1102.58
#2011-10-19|1126.20
#2011-10-20|1097.50
#2011-10-21|1073.57
#2011-10-24|1079.80
#2011-10-25|1115.44
#2011-10-26|1121.41
#2011-10-27|1121.41
#2011-10-28|1181.47
#2011-10-31|1169.42
#2011-11-01|1137.21
#2011-11-02|1137.21
#2011-11-03|1142.07
#2011-11-04|1151.24
#2011-11-07|1151.24
#2011-11-08|1143.20
#2011-11-09|1109.38
#2011-11-10|1109.38
#2011-11-11|1098.79
#2011-11-14|1079.88
#2011-11-15|1046.42
#2011-11-16|1023.52
#2011-11-17| 994.27
#2011-11-18| 978.55
#2011-11-21| 936.66
#2011-11-22| 943.68
#2011-11-23| 917.98
#2011-11-24| .
#2011-11-25| 947.79
#2011-11-28| 977.20
#2011-11-29| 968.53
#2011-11-30| 958.16
#2011-12-01| 988.94
#2011-12-02|1021.50
#2011-12-05|1023.44
#2011-12-06|1023.44
#2011-12-07|1023.84
#2011-12-08| 991.52
#2011-12-09| 961.76
#2011-12-12| 921.05
#2011-12-13| 915.92
#2011-12-14| 896.78
#2011-12-15| 886.69
#2011-12-16| 880.81
#2011-12-19| 867.84
#2011-12-20| 843.79
#2011-12-21| 869.83
#2011-12-22| 880.36
#2011-12-23| 880.49
#2011-12-26| .
#2011-12-27| 886.31
#2011-12-28| 882.31
#2011-12-29| 869.60
#2011-12-30| 863.48
#2012-01-02| .
#2012-01-03| 887.89
#2012-01-04| 891.53
#2012-01-05| 899.11
#2012-01-06| 900.55
#2012-01-09| 908.23
#2012-01-10| 949.74
#2012-01-11| 948.39
#2012-01-12| 957.83
#2012-01-13| 976.76
#2012-01-16| .
#2012-01-17|1037.72
#2012-01-18|1029.43
#2012-01-19|1049.32
#2012-01-20|1045.34
#2012-01-23|1055.25
#2012-01-24|1080.79
#2012-01-25|1084.31
#2012-01-26|1084.31
#2012-01-27|1125.71
#2012-01-30|1069.68
#2012-01-31|1096.47
#2012-02-01|1122.77
#2012-02-02|1136.20
#2012-02-03|1155.99
#2012-02-06|1171.23
#2012-02-07|1146.93
#2012-02-08|1159.29
#2012-02-09|1156.04
#2012-02-10|1152.02
#2012-02-13|1155.33
#2012-02-14|1171.14
#2012-02-15|1218.68
#2012-02-16|1214.75
#2012-02-17|1229.38
#2012-02-20| .
#2012-02-21|1232.48
#2012-02-22|1204.13
#2012-02-23|1194.28
#2012-02-24|1178.56
#2012-02-27|1138.64
#2012-02-28|1184.44
#2012-02-29|1178.27
#2012-03-01|1156.10
#2012-03-02|1152.31
#2012-03-05|1129.98
#2012-03-06|1102.05
#2012-03-07|1101.43
#2012-03-08|1101.43
#2012-03-09|1144.09
#2012-03-12|1156.82
#2012-03-13|1170.83
#2012-03-14|1185.91
#2012-03-15|1158.55
#2012-03-16|1148.97
#2012-03-19|1130.35
#2012-03-20|1117.54
#2012-03-21|1141.51
#2012-03-22|1097.81
#2012-03-23|1108.07
#2012-03-26|1084.99
#2012-03-27|1104.93
#2012-03-28|1098.21
#2012-03-29|1086.29
#2012-03-30|1118.30
#2012-04-02|1129.26
#2012-04-03|1151.50
#2012-04-04|1136.52
#2012-04-05|1136.52
#2012-04-06| .
#2012-04-09|1107.00
#2012-04-10|1106.11
#2012-04-11|1092.50
#2012-04-12|1101.95
#2012-04-13|1102.58
#2012-04-16|1107.32
#2012-04-17|1123.01
#2012-04-18|1129.56
#2012-04-19|1126.41
#2012-04-20|1113.74
#2012-04-23|1082.51
#2012-04-24|1067.38
#2012-04-25|1066.34
#2012-04-26|1067.67
#2012-04-27|1065.97
#2012-04-30|1072.22
#2012-05-01|1072.22
#2012-05-02|1050.82
#2012-05-03|1031.58
#2012-05-04|1005.97
#2012-05-07|1045.45
#2012-05-08|1010.79
#2012-05-09| 990.59
#2012-05-10| 994.57
#2012-05-11| 986.15
#2012-05-14| 976.36
#2012-05-15| 992.53
#2012-05-16| 955.39
#2012-05-17| 944.12
#2012-05-18| 938.17
#2012-05-21| 940.02
#2012-05-22| 923.56
#2012-05-23| 906.48
#2012-05-24| 922.71
#2012-05-25| 934.68
#2012-05-28| .
#2012-05-29| 945.00
#2012-05-30| 914.42
#2012-05-31| 907.68
#2012-06-01| 888.45
#2012-06-04| 902.95
#2012-06-05| 904.13
#2012-06-06| 940.05
#2012-06-07| 951.93
#2012-06-08| 953.41
#2012-06-11| 939.52
#2012-06-12| 961.03
#2012-06-13| 965.42
#2012-06-14| 939.00
#2012-06-15| 967.14
#2012-06-18| 951.17
#2012-06-19| 956.73
#2012-06-20| 969.23
#2012-06-21| 976.05
#2012-06-22| 954.71
#2012-06-25| 947.77
#2012-06-26| 951.59
#2012-06-27| 944.43
#2012-06-28| 950.33
#2012-06-29| 995.59
#2012-07-02|1005.90
#2012-07-03|1024.73
#2012-07-04| .
#2012-07-05|1024.04
#2012-07-06|1010.15
#2012-07-09| 994.81
#2012-07-10|1018.61
#2012-07-11|1016.25
#2012-07-12| 994.99
#2012-07-13|1004.37
#2012-07-16| 991.38
#2012-07-17| 984.74
#2012-07-18| 983.51
#2012-07-19| 993.46
#2012-07-20| 986.53
#2012-07-23| 955.72
#2012-07-24| 948.18
#2012-07-25| 942.66
#2012-07-26| 936.32
#2012-07-27| 950.90
#2012-07-30| 974.86
#2012-07-31| 980.84
#2012-08-01| 990.87
#2012-08-02| 983.62
#2012-08-03| 979.43
#2012-08-06| 999.66
#2012-08-07|1018.80
#2012-08-08|1022.09
#2012-08-09|1025.92
#2012-08-10|1019.31
#2012-08-13|1023.15
#2012-08-14|1026.99
#2012-08-15|1026.99
#2012-08-16|1027.66
#2012-08-17|1029.77
#2012-08-20|1029.77
#2012-08-21|1044.61
#2012-08-22|1044.64
#2012-08-23|1038.04
#2012-08-24|1028.78
#2012-08-27|1013.46
#2012-08-28| 999.90
#2012-08-29| 991.82
#2012-08-30| 995.50
#2012-08-31| 985.31
#2012-09-03| .
#2012-09-04| 989.35
#2012-09-05| 967.36
#2012-09-06| 974.25
#2012-09-07|1005.25
#2012-09-10|1009.28
#2012-09-11|1015.27
#2012-09-12|1034.89
#2012-09-13|1027.10
#2012-09-14|1081.86
#2012-09-17|1117.07
#2012-09-18|1117.90
#2012-09-19|1117.90
#2012-09-20|1101.82
#2012-09-21|1149.81
#2012-09-24|1158.15
#2012-09-25|1159.61
#2012-09-26|1155.44
#2012-09-27|1167.48
#2012-09-28|1192.56
#2012-10-01|1212.53
#2012-10-02|1212.53
#2012-10-03|1227.75
#2012-10-04|1248.61
#2012-10-05|1251.24
#2012-10-08|1215.38
#2012-10-09|1211.00
#2012-10-10|1194.47
#2012-10-11|1222.10
#2012-10-12|1219.39
#2012-10-15|1213.94
#2012-10-16|1192.17
#2012-10-17|1197.16
#2012-10-18|1206.91
#2012-10-19|1178.35
#2012-10-22|1193.31
#2012-10-23|1185.76
#2012-10-24|1185.76
#2012-10-25|1196.06
#2012-10-26|1195.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1163.88
#2012-11-01|1182.49
#2012-11-02|1198.04
#2012-11-05|1181.26
#2012-11-06|1192.15
#2012-11-07|1208.66
#2012-11-08|1204.20
#2012-11-09|1187.43
#2012-11-12|1179.10
#2012-11-13|1172.42
#2012-11-14|1172.42
#2012-11-15|1164.01
#2012-11-16|1139.17
#2012-11-19|1134.24
#2012-11-20|1132.06
#2012-11-21|1138.86
#2012-11-22| .
#2012-11-23|1133.74
#2012-11-26|1125.73
#2012-11-27|1143.96
#2012-11-28|1143.96
#2012-11-29|1176.36
#2012-11-30|1198.67
#2012-12-03|1199.04
#2012-12-04|1190.77
#2012-12-05|1193.34
#2012-12-06|1216.74
#2012-12-07|1207.63
#2012-12-10|1202.81
#2012-12-11|1208.56
#2012-12-12|1204.89
#2012-12-13|1198.08
#2012-12-14|1206.34
#2012-12-17|1202.67
#2012-12-18|1214.70
#2012-12-19|1233.82
#2012-12-20|1211.32
#2012-12-21|1186.66
#2012-12-24|1192.75
#2012-12-25|1192.75
#2012-12-26|1204.29
#2012-12-27|1196.03
#2012-12-28|1200.44
#2012-12-31|1206.79
#2013-01-01|1220.53
#2013-01-02|1238.98
#2013-01-03|1231.89
#2013-01-04|1222.53
#2013-01-07|1211.56
#2013-01-08|1214.95
#2013-01-09|1216.76
#2013-01-10|1212.34
#2013-01-11|1187.98
#2013-01-14|1207.09
#2013-01-15|1209.60
#2013-01-16|1184.92
#2013-01-17|1199.94
#2013-01-18|1206.36
#2013-01-21|1209.32
#2013-01-22|1209.40
#2013-01-23|1207.15
#2013-01-24|1182.60
#2013-01-25|1196.76
#2013-01-28|1193.02
#2013-01-29|1188.94
#2013-01-30|1195.60
#2013-01-31|1204.12
#2013-02-01|1185.55
#2013-02-04|1184.96
#2013-02-05|1184.76
#2013-02-06|1182.13
#2013-02-07|1178.81
#2013-02-08|1153.61
#2013-02-11|1153.80
#2013-02-12|1156.35
#2013-02-13|1164.39
#2013-02-14|1148.31
#2013-02-15|1144.81
#2013-02-18|1150.07
#2013-02-19|1163.50
#2013-02-20|1164.04
#2013-02-21|1136.84
#2013-02-22|1140.85
#2013-02-25|1147.92
#2013-02-26|1117.40
#2013-02-27|1134.21
#2013-02-28|1103.44
#2013-03-01|1100.62
#2013-03-04|1089.35
#2013-03-05|1117.86
#2013-03-06|1130.49
#2013-03-07|1142.20
#2013-03-08|1157.11
#2013-03-11|1158.82
#2013-03-12|1160.16
#2013-03-13|1147.46
#2013-03-14|1160.90
#2013-03-15|1160.06
#2013-03-18|1145.09
#2013-03-19|1116.01
#2013-03-20|1108.18
#2013-03-21|1084.64
#2013-03-22|1078.18
#2013-03-25|1076.50
#2013-03-26|1066.10
#2013-03-27|1066.10
#2013-03-28|1077.31
#2013-03-29|1077.31
#2013-04-01|1078.60
#2013-04-02|1093.42
#2013-04-03|1069.60
#2013-04-04|1041.44
#2013-04-05|1038.28
#2013-04-08|1044.81
#2013-04-09|1043.38
#2013-04-10|1055.17
#2013-04-11|1064.58
#2013-04-12|1067.75
#2013-04-15|1060.85
#2013-04-16|1096.41
#2013-04-17|1105.34
#2013-04-18|1131.58
#2013-04-19|1131.58
#2013-04-22|1137.49
#2013-04-23|1123.64
#2013-04-24|1123.64
#2013-04-25|1148.91
#2013-04-26|1141.13
#2013-04-29|1149.01
#2013-04-30|1163.96
#2013-05-01|1163.96
#2013-05-02|1173.42
#2013-05-03|1166.69
#2013-05-06|1167.93
#2013-05-07|1181.53
#2013-05-08|1180.03
#2013-05-09|1177.49
#2013-05-10|1174.37
#2013-05-13|1149.77
#2013-05-14|1152.73
#2013-05-15|1175.69
#2013-05-16|1186.84
#2013-05-17|1204.30
#2013-05-20|1194.19
#2013-05-21|1168.56
#2013-05-22|1151.40
#2013-05-23|1123.55
#2013-05-24|1126.81
#2013-05-27|1135.24
#2013-05-28|1133.73
#2013-05-29|1127.26
#2013-05-30|1143.71
#2013-05-31|1119.07
#2013-06-03|1104.11
#2013-06-04|1108.88
#2013-06-05|1101.62
#2013-06-06|1101.16
#2013-06-07|1080.85
#2013-06-10|1060.97
#2013-06-11|1035.44
#2013-06-12|1043.72
#2013-06-13|1015.28
#2013-06-14|1053.60
#2013-06-17|1064.79
#2013-06-18|1041.23
#2013-06-19|1038.52
#2013-06-20| 994.64
#2013-06-21|1003.86
#2013-06-24| 972.09
#2013-06-25| 978.92
#2013-06-26| 947.54
#2013-06-27| 967.09
#2013-06-28|1013.03
#2013-07-01|1033.38
#2013-07-02|1023.32
#2013-07-03| 999.51
#2013-07-04|1009.13
#2013-07-05|1010.89
#2013-07-08| 993.68
#2013-07-09|1008.05
#2013-07-10|1002.67
#2013-07-11|1015.09
#2013-07-12|1019.59
#2013-07-15|1023.46
#2013-07-16|1027.92
#2013-07-17|1015.31
#2013-07-18|1025.32
#2013-07-19|1016.07
#2013-07-22|1005.07
#2013-07-23|1005.45
#2013-07-24|1000.20
#2013-07-25| 982.59
#2013-07-26| 981.51
#2013-07-29| 969.96
#2013-07-30| 937.22
#2013-07-31| 934.03
#2013-08-01| 928.96
#2013-08-02| 904.31
#2013-08-05| 892.49
#2013-08-06| 864.25
#2013-08-07| 862.53
#2013-08-08| 873.39
#2013-08-09| 873.39
#2013-08-12| 875.35
#2013-08-13| 891.26
#2013-08-14| 904.67
#2013-08-15| 904.67
#2013-08-16| 870.52
#2013-08-19| 829.65
#2013-08-20| 806.02
#2013-08-21| 787.91
#2013-08-22| 791.86
#2013-08-23| 812.52
#2013-08-26| 809.95
#2013-08-27| 763.64
#2013-08-28| 733.70
#2013-08-29| 764.78
#2013-08-30| 773.86
#2013-09-02| 777.31
#2013-09-03| 738.24
#2013-09-04| 767.93
#2013-09-05| 790.47
#2013-09-06| 811.45
#2013-09-09| 811.45
#2013-09-10| 883.45
#2013-09-11| 897.47
#2013-09-12| 873.13
#2013-09-13| 886.87
#2013-09-16| 885.74
#2013-09-17| 887.21
#2013-09-18| 891.34
#2013-09-19| 948.37
#2013-09-20| 946.02
#2013-09-23| 918.82
#2013-09-24| 922.35
#2013-09-25| 931.09
#2013-09-26| 936.17
#2013-09-27| 922.44
#2013-09-30| 900.39
#2013-10-01| 910.22
#2013-10-02| 910.22
#2013-10-03| 947.36
#2013-10-04| 952.46
#2013-10-07| 949.94
#2013-10-08| 952.88
#2013-10-09| 963.55
#2013-10-10| 987.15
#2013-10-11|1010.20
#2013-10-14|1007.33
#2013-10-15| 997.23
#2013-10-16| 997.23
#2013-10-17| 991.90
#2013-10-18|1010.49
#2013-10-21|1026.78
#2013-10-22|1022.41
#2013-10-23|1019.00
#2013-10-24|1031.25
#2013-10-25|1010.54
#2013-10-28|1013.67
#2013-10-29|1034.77
#2013-10-30|1035.86
#2013-10-31|1033.97
#2013-11-01|1038.81
#2013-11-04|1038.81
#2013-11-05|1046.39
#2013-11-06|1029.38
#2013-11-07|1012.90
#2013-11-08|1013.82
#2013-11-11| 988.56
#2013-11-12| 964.64
#2013-11-13| 969.58
#2013-11-14| 999.61
#2013-11-15| 999.61
#2013-11-18|1034.11
#2013-11-19|1038.31
#2013-11-20|1024.74
#2013-11-21|1000.69
#2013-11-22| 999.66
#2013-11-25|1034.84
#2013-11-26|1031.58
#2013-11-27|1041.22
#2013-11-28|1052.97
#2013-11-29|1058.49
#2013-12-02|1069.94
#2013-12-03|1065.46
#2013-12-04|1058.96
#2013-12-05|1075.70
#2013-12-06|1083.94
#2013-12-09|1111.59
#2013-12-10|1095.45
#2013-12-11|1076.06
#2013-12-12|1045.69
#2013-12-13|1034.44
#2013-12-16|1029.66
#2013-12-17|1032.69
#2013-12-18|1047.62
#2013-12-19|1036.89
#2013-12-20|1050.17
#2013-12-23|1058.45
#2013-12-24|1060.22
#2013-12-25|1060.22
#2013-12-26|1057.86
#2013-12-27|1061.15
#2013-12-30|1054.46
#2013-12-31|1057.34
#2014-01-01|1059.97
#2014-01-02|1032.25
#2014-01-03|1017.50
#2014-01-06|1015.04
#2014-01-07|1010.37
#2014-01-08|1017.68
#2014-01-09|1008.70
#2014-01-10|1000.00
#2014-01-13|1019.45
#2014-01-14|1014.01
#2014-01-15|1030.18
#2014-01-16|1026.12
#2014-01-17|1024.11
#2014-01-20|1029.65
#2014-01-21|1027.44
#2014-01-22|1028.49
#2014-01-23|1027.19
#2014-01-24| 996.27
#2014-01-27| 955.50
#2014-01-28| 971.38
#2014-01-29| 978.64
#2014-01-30| 974.81
#2014-01-31| 973.86
#2014-02-03| 955.06
#2014-02-04| 958.60
#2014-02-05| 969.00
#2014-02-06| 971.45
#2014-02-07| 982.93
#2014-02-10| 985.08
#2014-02-11| 990.44
#2014-02-12| 997.08
#2014-02-13| 980.45
#2014-02-14| 993.87
#2014-02-17|1002.95
#2014-02-18|1013.27
#2014-02-19|1021.47
#2014-02-20|1017.36
#2014-02-21|1038.31
#2014-02-24|1048.97
#2014-02-25|1053.17
#2014-02-26|1063.85
#2014-02-27|1063.85
#2014-02-28|1084.58
#2014-03-03|1073.53
#2014-03-04|1089.20
#2014-03-05|1097.40
#2014-03-06|1119.21
#2014-03-07|1153.46
#2014-03-10|1167.57
#2014-03-11|1160.88
#2014-03-12|1145.92
#2014-03-13|1145.38
#2014-03-14|1162.31
#2014-03-17|1162.31
#2014-03-18|1154.83
#2014-03-19|1159.43
#2014-03-20|1139.72
#2014-03-21|1150.45
#2014-03-24|1165.60
#2014-03-25|1178.68
#2014-03-26|1193.39
#2014-03-27|1202.63
#2014-03-28|1230.75
#2014-03-31|1241.93
#2014-04-01|1245.75
#2014-04-02|1251.52
#2014-04-03|1239.62
#2014-04-04|1230.40
#2014-04-07|1242.77
#2014-04-08|1242.77
#2014-04-09|1267.25
#2014-04-10|1289.72
#2014-04-11|1277.40
#2014-04-14|1277.40
#2014-04-15|1256.94
#2014-04-16|1242.43
#2014-04-17|1270.22
#2014-04-18|1273.49
#2014-04-21|1286.34
#2014-04-22|1274.63
#2014-04-23|1274.62
#2014-04-24|1274.62
#2014-04-25|1269.12
#2014-04-28|1254.56
#2014-04-29|1252.34
#2014-04-30|1249.36
#2014-05-01|1249.36
#2014-05-02|1241.72
#2014-05-05|1244.24
#2014-05-06|1254.43
#2014-05-07|1244.36
#2014-05-08|1251.28
#2014-05-09|1295.38
#2014-05-12|1335.72
#2014-05-13|1374.08
#2014-05-14|1369.51
#2014-05-15|1377.68
#2014-05-16|1420.62
#2014-05-19|1461.24
#2014-05-20|1461.38
#2014-05-21|1452.26
#2014-05-22|1444.68
#2014-05-23|1469.28
#2014-05-26|1469.51
#2014-05-27|1441.53
#2014-05-28|1450.55
#2014-05-29|1428.16
#2014-05-30|1438.61
#2014-06-02|1470.56
#2014-06-03|1484.08
#2014-06-04|1489.27
#2014-06-05|1510.74
#2014-06-06|1535.65
#2014-06-09|1567.54
#2014-06-10|1557.30
#2014-06-11|1535.94
#2014-06-12|1544.48
#2014-06-13|1503.11
#2014-06-16|1478.92
#2014-06-17|1505.78
#2014-06-18|1474.99
#2014-06-19|1484.81
#2014-06-20|1470.78
#2014-06-23|1479.13
#2014-06-24|1495.71
#2014-06-25|1491.43
#2014-06-26|1483.30
#2014-06-27|1475.31
#2014-06-30|1491.79
#2014-07-01|1522.49
#2014-07-02|1559.46
#2014-07-03|1567.49
#2014-07-04|1566.09
#2014-07-07|1569.62
#2014-07-08|1514.75
#2014-07-09|1501.04
#2014-07-10|1488.16
#2014-07-11|1453.21
#2014-07-14|1467.37
#2014-07-15|1496.39
#2014-07-16|1527.03
#2014-07-17|1531.39
#2014-07-18|1522.92
#2014-07-21|1519.07
#2014-07-22|1527.19
#2014-07-23|1520.14
#2014-07-24|1522.71
#2014-07-25|1490.84
#2014-07-28|1479.17
#2014-07-29|1479.17
#2014-07-30|1475.95
#2014-07-31|1446.93
#2014-08-01|1417.32
#2014-08-04|1438.22
#2014-08-05|1470.25
#2014-08-06|1446.81
#2014-08-07|1449.60
#2014-08-08|1419.10
#2014-08-11|1453.46
#2014-08-12|1487.01
#2014-08-13|1471.84
#2014-08-14|1506.62
#2014-08-15|1506.62
#2014-08-18|1534.38
#2014-08-19|1570.72
#2014-08-20|1564.62
#2014-08-21|1566.47
#2014-08-22|1575.68
#2014-08-25|1568.66
#2014-08-26|1568.20
#2014-08-27|1571.83
#2014-08-28|1571.31
#2014-08-29|1571.31
#2014-09-01|1593.23
#2014-09-02|1591.36
#2014-09-03|1610.28
#2014-09-04|1597.33
#2014-09-05|1593.91
#2014-09-08|1620.16
#2014-09-09|1613.55
#2014-09-10|1594.28
#2014-09-11|1596.44
#2014-09-12|1604.92
#2014-09-15|1576.12
#2014-09-16|1540.83
#2014-09-17|1561.86
#2014-09-18|1600.13
#2014-09-19|1584.19
#2014-09-22|1594.99
#2014-09-23|1552.33
#2014-09-24|1538.17
#2014-09-25|1503.18
#2014-09-26|1533.92
#2014-09-29|1523.28
#2014-09-30|1504.17
#2014-10-01|1509.61
#2014-10-02|1509.61
#2014-10-03|1509.61
#2014-10-06|1509.61
#2014-10-07|1492.76
#2014-10-08|1504.76
#2014-10-09|1541.41
#2014-10-10|1494.75
#2014-10-13|1485.77
#2014-10-14|1476.36
#2014-10-15|1476.36
#2014-10-16|1422.34
#2014-10-17|1447.88
#2014-10-20|1481.45
#2014-10-21|1490.86
#2014-10-22|1524.53
#2014-10-23|1525.16
#2014-10-24|1525.16
#2014-10-27|1518.38
#2014-10-28|1528.09
#2014-10-29|1550.49
#2014-10-30|1548.50
#2014-10-31|1580.71
#2014-11-03|1576.51
#2014-11-04|1576.51
#2014-11-05|1575.84
#2014-11-06|1575.84
#2014-11-07|1563.29
#2014-11-10|1559.40
#2014-11-11|1571.75
#2014-11-12|1577.79
#2014-11-13|1568.65
#2014-11-14|1577.68
#2014-11-17|1590.58
#2014-11-18|1603.93
#2014-11-19|1579.31
#2014-11-20|1567.13
#2014-11-21|1584.26
#2014-11-24|1590.11
#2014-11-25|1574.01
#2014-11-26|1580.69
#2014-11-27|1584.54
#2014-11-28|1602.94
#2014-12-01|1603.48
#2014-12-02|1600.59
#2014-12-03|1623.91
#2014-12-04|1618.63
#2014-12-05|1618.83
#2014-12-08|1595.04
#2014-12-09|1565.68
#2014-12-10|1565.03
#2014-12-11|1544.39
#2014-12-12|1532.43
#2014-12-15|1517.05
#2014-12-16|1472.74
#2014-12-17|1449.59
#2014-12-18|1492.97
#2014-12-19|1500.00
#2014-12-22|1518.83
#2014-12-23|1503.70
#2014-12-24|1496.76
#2014-12-25|1496.76
#2014-12-26|1495.40
#2014-12-29|1515.47
#2014-12-30|1534.58
#2014-12-31|1544.71
#2015-01-01|1547.98
#2015-01-02|1567.24
#2015-01-05|1577.04
#2015-01-06|1522.51
#2015-01-07|1537.90
#2015-01-08|1584.80
#2015-01-09|1593.52
#2015-01-12|1602.87
#2015-01-13|1611.93
#2015-01-14|1617.77
#2015-01-15|1649.48
#2015-01-16|1667.73
#2015-01-19|1692.83
#2015-01-20|1708.00
#2015-01-21|1715.19
#2015-01-22|1734.44
#2015-01-23|1770.28
#2015-01-26|1770.28
#2015-01-27|1792.25
#2015-01-28|1780.38
#2015-01-29|1775.80
#2015-01-30|1761.30
#2015-02-02|1754.12
#2015-02-03|1752.38
#2015-02-04|1732.84
#2015-02-05|1719.30
#2015-02-06|1684.34
#2015-02-09|1634.10
#2015-02-10|1681.08
#2015-02-11|1693.21
#2015-02-12|1720.49
#2015-02-13|1734.68
#2015-02-16|1740.89
#2015-02-17|1740.89
#2015-02-18|1758.55
#2015-02-19|1773.63
#2015-02-20|1775.71
#2015-02-23|1761.58
#2015-02-24|1763.22
#2015-02-25|1773.06
#2015-02-26|1755.29
#2015-02-27|1798.14
#2015-03-02|1840.88
#2015-03-03|1828.40
#2015-03-04|1802.39
#2015-03-05|1791.23
#2015-03-06|1791.23
#2015-03-09|1745.04
#2015-03-10|1741.46
#2015-03-11|1728.51
#2015-03-12|1754.80
#2015-03-13|1714.32
#2015-03-16|1718.19
#2015-03-17|1740.89
#2015-03-18|1719.68
#2015-03-19|1706.39
#2015-03-20|1692.17
#2015-03-23|1688.65
#2015-03-24|1678.86
#2015-03-25|1674.58
#2015-03-26|1653.05
#2015-03-27|1660.82
#2015-03-30|1692.78
#2015-03-31|1693.36
#2015-04-01|1719.41
#2015-04-02|1719.41
#2015-04-03|1734.97
#2015-04-06|1752.47
#2015-04-07|1761.90
#2015-04-08|1772.70
#2015-04-09|1766.30
#2015-04-10|1767.61
#2015-04-13|1763.69
#2015-04-14|1763.69
#2015-04-15|1735.35
#2015-04-16|1726.88
#2015-04-17|1700.82
#2015-04-20|1661.40
#2015-04-21|1653.34
#2015-04-22|1662.20
#2015-04-23|1637.48
#2015-04-24|1613.75
#2015-04-27|1592.67
#2015-04-28|1626.36
#2015-04-29|1626.43
#2015-04-30|1615.29
#2015-05-01|1615.29
#2015-05-04|1649.59
#2015-05-05|1650.33
#2015-05-06|1594.37
#2015-05-07|1561.51
#2015-05-08|1605.77
#2015-05-11|1642.47
#2015-05-12|1596.77
#2015-05-13|1637.07
#2015-05-14|1655.71
#2015-05-15|1662.98
#2015-05-18|1681.44
#2015-05-19|1669.10
#2015-05-20|1664.87
#2015-05-21|1680.07
#2015-05-22|1687.47
#2015-05-25|1673.71
#2015-05-26|1662.22
#2015-05-27|1635.04
#2015-05-28|1631.85
#2015-05-29|1653.88
#2015-06-01|1644.13
#2015-06-02|1609.92
#2015-06-03|1577.75
#2015-06-04|1580.63
#2015-06-05|1579.82
#2015-06-08|1552.78
#2015-06-09|1555.04
#2015-06-10|1578.11
#2015-06-11|1532.49
#2015-06-12|1526.11
#2015-06-15|1530.23
#2015-06-16|1536.17
#2015-06-17|1556.82
#2015-06-18|1582.21
#2015-06-19|1593.42
#2015-06-22|1610.49
#2015-06-23|1621.56
#2015-06-24|1602.35
#2015-06-25|1612.98
#2015-06-26|1614.10
#2015-06-29|1585.52
#2015-06-30|1604.95
#2015-07-01|1635.61
#2015-07-02|1645.75
#2015-07-03|1642.04
#2015-07-06|1651.83
#2015-07-07|1663.71
#2015-07-08|1626.96
#2015-07-09|1631.04
#2015-07-10|1637.01
#2015-07-13|1651.02
#2015-07-14|1642.81
#2015-07-15|1661.64
#2015-07-16|1672.53
#2015-07-17|1680.34
#2015-07-20|1681.63
#2015-07-21|1655.15
#2015-07-22|1668.21
#2015-07-23|1667.37
#2015-07-24|1633.68
#2015-07-27|1592.23
#2015-07-28|1593.97
#2015-07-29|1617.15
#2015-07-30|1618.67
#2015-07-31|1638.08
#2015-08-03|1642.97
#2015-08-04|1662.33
#2015-08-05|1676.12
#2015-08-06|1686.55
#2015-08-07|1678.60
#2015-08-10|1665.60
#2015-08-11|1628.43
#2015-08-12|1574.46
#2015-08-13|1568.89
#2015-08-14|1609.24
#2015-08-17|1596.80
#2015-08-18|1607.00
#2015-08-19|1619.45
#2015-08-20|1576.74
#2015-08-21|1545.99
#2015-08-24|1422.93
#2015-08-25|1459.07
#2015-08-26|1447.68
#2015-08-27|1477.09
#2015-08-28|1477.38
#2015-08-31|1451.34
#2015-09-01|1422.99
#2015-09-02|1405.98
#2015-09-03|1425.70
#2015-09-04|1386.82
#2015-09-07|1350.69
#2015-09-08|1379.69
#2015-09-09|1424.32
#2015-09-10|1438.25
#2015-09-11|1429.62
#2015-09-14|1449.96
#2015-09-15|1420.60
#2015-09-16|1412.26
#2015-09-17|1412.26
#2015-09-18|1437.70
#2015-09-21|1433.39
#2015-09-22|1401.67
#2015-09-23|1395.72
#2015-09-24|1380.51
#2015-09-25|1380.51
#2015-09-28|1357.57
#2015-09-29|1372.24
#2015-09-30|1410.03
#2015-10-01|1422.67
#2015-10-02|1422.67
#2015-10-05|1470.40
#2015-10-06|1469.40
#2015-10-07|1489.18
#2015-10-08|1488.94
#2015-10-09|1498.31
#2015-10-12|1503.62
#2015-10-13|1491.33
#2015-10-14|1489.33
#2015-10-15|1516.74
#2015-10-16|1526.33
#2015-10-19|1521.13
#2015-10-20|1514.31
#2015-10-21|1504.03
#2015-10-22|1504.03
#2015-10-23|1496.59
#2015-10-26|1488.77
#2015-10-27|1481.50
#2015-10-28|1472.73
#2015-10-29|1458.74
#2015-10-30|1438.84
#2015-11-02|1436.94
#2015-11-03|1436.10
#2015-11-04|1446.41
#2015-11-05|1430.25
#2015-11-06|1420.85
#2015-11-09|1407.91
#2015-11-10|1388.73
#2015-11-11|1401.93
#2015-11-12|1401.93
#2015-11-13|1390.10
#2015-11-16|1395.85
#2015-11-17|1401.97
#2015-11-18|1392.47
#2015-11-19|1404.57
#2015-11-20|1416.95
#2015-11-23|1421.89
#2015-11-24|1420.50
#2015-11-25|1420.50
#2015-11-26|1428.69
#2015-11-27|1428.10
#2015-11-30|1426.84
#2015-12-01|1427.73
#2015-12-02|1422.40
#2015-12-03|1410.90
#2015-12-04|1393.46
#2015-12-07|1398.60
#2015-12-08|1387.92
#2015-12-09|1357.74
#2015-12-10|1366.69
#2015-12-11|1342.70
#2015-12-14|1346.17
#2015-12-15|1362.52
#2015-12-16|1358.69
#2015-12-17|1382.14
#2015-12-18|1376.40
#2015-12-21|1384.44
#2015-12-22|1379.42
#2015-12-23|1386.67
#2015-12-24|1393.07
#2015-12-25|1393.07
#2015-12-28|1403.80
#2015-12-29|1401.86
#2015-12-30|1400.15
#2015-12-31|1408.85
#2016-01-01|1427.42
#2016-01-04|1385.32
#2016-01-05|1384.39
#2016-01-06|1367.22
#2016-01-07|1319.00
#2016-01-08|1332.26
#2016-01-11|1322.83
#2016-01-12|1314.39
#2016-01-13|1316.60
#2016-01-14|1292.54
#2016-01-15|1251.56
#2016-01-18|1231.14
#2016-01-19|1255.33
#2016-01-20|1227.14
#2016-01-21|1220.01
#2016-01-22|1259.96
#2016-01-25|1255.45
#2016-01-26|1255.45
#2016-01-27|1246.52
#2016-01-28|1237.54
#2016-01-29|1265.33
#2016-02-01|1281.39
#2016-02-02|1260.31
#2016-02-03|1226.51
#2016-02-04|1254.00
#2016-02-05|1271.96
#2016-02-08|1257.03
#2016-02-09|1237.95
#2016-02-10|1220.69
#2016-02-11|1168.37
#2016-02-12|1175.81
#2016-02-15|1233.13
#2016-02-16|1200.60
#2016-02-17|1216.12
#2016-02-18|1220.73
#2016-02-19|1227.98
#2016-02-22|1236.78
#2016-02-23|1222.11
#2016-02-24|1208.42
#2016-02-25|1189.32
#2016-02-26|1192.75
#2016-02-29|1187.73
#2016-03-01|1237.55
#2016-03-02|1254.03
#2016-03-03|1286.35
#2016-03-04|1292.48
#2016-03-07|1292.48
#2016-03-08|1294.50
#2016-03-09|1310.44
#2016-03-10|1307.12
#2016-03-11|1311.17
#2016-03-14|1321.76
#2016-03-15|1286.29
#2016-03-16|1283.04
#2016-03-17|1304.54
#2016-03-18|1328.77
#2016-03-21|1354.84
#2016-03-22|1354.10
#2016-03-23|1358.79
#2016-03-24|1358.79
#2016-03-25|1358.79
#2016-03-28|1343.03
#2016-03-29|1348.58
#2016-03-30|1378.38
#2016-03-31|1383.71
#2016-04-01|1381.34
#2016-04-04|1394.36
#2016-04-05|1348.22
#2016-04-06|1356.24
#2016-04-07|1346.67
#2016-04-08|1355.30
#2016-04-11|1379.52
#2016-04-12|1393.13
#2016-04-13|1421.74
#2016-04-14|1421.74
#2016-04-15|1421.74
#2016-04-18|1435.19
#2016-04-19|1435.19
#2016-04-20|1443.03
#2016-04-21|1427.87
#2016-04-22|1425.54
#2016-04-25|1416.55
#2016-04-26|1436.16
#2016-04-27|1445.06
#2016-04-28|1420.71
#2016-04-29|1420.76
#2016-05-02|1417.16
#2016-05-03|1417.31
#2016-05-04|1378.71
#2016-05-05|1382.48
#2016-05-06|1394.03
#2016-05-09|1413.82
#2016-05-10|1404.95
#2016-05-11|1398.15
#2016-05-12|1404.39
#2016-05-13|1387.47
#2016-05-16|1388.84
#2016-05-17|1393.17
#2016-05-18|1383.55
#2016-05-19|1354.49
#2016-05-20|1344.62
#2016-05-23|1342.08
#2016-05-24|1346.52
#2016-05-25|1376.32
#2016-05-26|1413.98
#2016-05-27|1430.43
#2016-05-30|1434.60
#2016-05-31|1451.31
#2016-06-01|1450.45
#2016-06-02|1460.26
#2016-06-03|1457.35
#2016-06-06|1470.01
#2016-06-07|1490.33
#2016-06-08|1503.33
#2016-06-09|1489.71
#2016-06-10|1482.01
#2016-06-13|1462.44
#2016-06-14|1461.14
#2016-06-15|1476.57
#2016-06-16|1465.93
#2016-06-17|1473.29
#2016-06-20|1484.63
#2016-06-21|1482.17
#2016-06-22|1474.35
#2016-06-23|1491.01
#2016-06-24|1444.12
#2016-06-27|1450.88
#2016-06-28|1455.50
#2016-06-29|1473.26
#2016-06-30|1490.81
#2016-07-01|1505.27
#2016-07-04|1521.31
#2016-07-05|1506.42
#2016-07-06|1506.42
#2016-07-07|1501.62
#2016-07-08|1507.96
#2016-07-11|1540.39
#2016-07-12|1541.66
#2016-07-13|1534.74
#2016-07-14|1545.26
#2016-07-15|1552.00
#2016-07-18|1544.35
#2016-07-19|1551.62
#2016-07-20|1557.89
#2016-07-21|1556.79
#2016-07-22|1573.93
#2016-07-25|1583.40
#2016-07-26|1572.42
#2016-07-27|1585.13
#2016-07-28|1597.03
#2016-07-29|1609.73
#2016-08-01|1612.72
#2016-08-02|1590.17
#2016-08-03|1561.26
#2016-08-04|1570.49
#2016-08-05|1622.86
#2016-08-08|1629.93
#2016-08-09|1621.96
#2016-08-10|1605.62
#2016-08-11|1596.71
#2016-08-12|1612.79
#2016-08-15|1612.79
#2016-08-16|1620.35
#2016-08-17|1621.27
#2016-08-18|1628.54
#2016-08-19|1625.09
#2016-08-22|1608.14
#2016-08-23|1608.46
#2016-08-24|1602.34
#2016-08-25|1589.71
#2016-08-26|1599.73
#2016-08-29|1609.94
#2016-08-30|1637.82
#2016-08-31|1652.10
#2016-09-01|1651.59
#2016-09-02|1666.28
#2016-09-05|1666.28
#2016-09-06|1709.64
#2016-09-07|1714.01
#2016-09-08|1720.66
#2016-09-09|1682.84
#2016-09-12|1630.93
#2016-09-13|1630.93
#2016-09-14|1645.19
#2016-09-15|1641.45
#2016-09-16|1636.99
#2016-09-19|1653.30
#2016-09-20|1646.43
#2016-09-21|1646.62
#2016-09-22|1678.09
#2016-09-23|1672.84
#2016-09-26|1648.53
#2016-09-27|1646.52
#2016-09-28|1666.22
#2016-09-29|1615.29
#2016-09-30|1634.27
#2016-10-03|1674.68
#2016-10-04|1677.04
#2016-10-05|1690.15
#2016-10-06|1674.07
#2016-10-07|1675.20
#2016-10-10|1683.70
#2016-10-11|1683.70
#2016-10-12|1683.70
#2016-10-13|1656.38
#2016-10-14|1672.70
#2016-10-17|1643.08
#2016-10-18|1668.60
#2016-10-19|1665.68
#2016-10-20|1662.04
#2016-10-21|1653.10
#2016-10-24|1653.70
#2016-10-25|1654.93
#2016-10-26|1630.84
#2016-10-27|1612.88
#2016-10-28|1627.13
#2016-10-31|1627.13
#2016-11-01|1631.45
#2016-11-02|1606.60
#2016-11-03|1593.32
#2016-11-04|1586.14
#2016-11-07|1585.93
#2016-11-08|1614.75
#2016-11-09|1579.34
#2016-11-10|1578.63
#2016-11-11|1498.84
#2016-11-14|1498.84
#2016-11-15|1402.55
#2016-11-16|1409.49
#2016-11-17|1404.14
#2016-11-18|1401.87
#2016-11-21|1366.96
#2016-11-22|1384.30
#2016-11-23|1395.92
#2016-11-24|1376.02
#2016-11-25|1393.49
#2016-11-28|1391.23
#2016-11-29|1412.08
#2016-11-30|1430.41
#2016-12-01|1414.92
#2016-12-02|1393.22
#2016-12-05|1406.77
#2016-12-06|1418.63
#2016-12-07|1425.26
#2016-12-08|1458.58
#2016-12-09|1452.64
#2016-12-12|1425.14
#2016-12-13|1427.98
#2016-12-14|1420.80
#2016-12-15|1404.25
#2016-12-16|1402.06
#2016-12-19|1388.26
#2016-12-20|1379.66
#2016-12-21|1383.26
#2016-12-22|1367.97
#2016-12-23|1372.40
#2016-12-26|1358.81
#2016-12-27|1369.48
#2016-12-28|1366.71
#2016-12-29|1380.98
#2016-12-30|1402.61
#2017-01-02|1431.17
#2017-01-03|1416.78
#2017-01-04|1426.52
#2017-01-05|1451.63
#2017-01-06|1450.47
#2017-01-09|1439.45
#2017-01-10|1457.59
#2017-01-11|1472.43
#2017-01-12|1476.96
#2017-01-13|1469.09
#2017-01-16|1477.28
#2017-01-17|1483.97
#2017-01-18|1494.92
#2017-01-19|1498.64
#2017-01-20|1479.35
#2017-01-23|1483.46
#2017-01-24|1510.91
#2017-01-25|1533.20
#2017-01-26|1533.20
#2017-01-27|1536.56
#2017-01-30|1535.43
#2017-01-31|1522.38
#2017-02-01|1575.35
#2017-02-02|1563.31
#2017-02-03|1560.42
#2017-02-06|1577.66
#2017-02-07|1561.27
#2017-02-08|1576.98
#2017-02-09|1587.59
#2017-02-10|1590.09
#2017-02-13|1582.51
#2017-02-14|1563.86
#2017-02-15|1530.07
#2017-02-16|1538.94
#2017-02-17|1541.86
#2017-02-20|1553.48
#2017-02-21|1563.35
#2017-02-22|1561.16
#2017-02-23|1559.38
#2017-02-24|1559.38
#2017-02-27|1547.72
#2017-02-28|1557.13
#2017-03-01|1556.06
#2017-03-02|1557.04
#2017-03-03|1549.56
#2017-03-06|1568.53
#2017-03-07|1564.99
#2017-03-08|1556.86
#2017-03-09|1558.75
#2017-03-10|1566.06
#2017-03-13|1566.06
#2017-03-14|1620.77
#2017-03-15|1629.97
#2017-03-16|1658.44
#2017-03-17|1646.68
#2017-03-20|1647.76
#2017-03-21|1649.70
#2017-03-22|1621.77
#2017-03-23|1631.23
#2017-03-24|1631.48
#2017-03-27|1627.38
#2017-03-28|1644.35
#2017-03-29|1652.59
#2017-03-30|1661.95
#2017-03-31|1665.80
#2017-04-03|1689.05
#2017-04-04|1689.05
#2017-04-05|1708.29
#2017-04-06|1718.93
#2017-04-07|1723.06
#2017-04-10|1714.77
#2017-04-11|1722.25
#2017-04-12|1709.34
#2017-04-13|1702.46
#2017-04-14|1702.46
#2017-04-17|1695.55
#2017-04-18|1675.96
#2017-04-19|1682.50
#2017-04-20|1698.82
#2017-04-21|1696.00
#2017-04-24|1733.54
#2017-04-25|1759.06
#2017-04-26|1769.73
#2017-04-27|1771.48
#2017-04-28|1770.04
#2017-05-01|1770.04
#2017-05-02|1761.64
#2017-05-03|1763.41
#2017-05-04|1768.99
#2017-05-05|1755.17
#2017-05-08|1771.84
#2017-05-09|1774.77
#2017-05-10|1785.58
#2017-05-11|1802.03
#2017-05-12|1791.32
#2017-05-15|1807.04
#2017-05-16|1812.47
#2017-05-17|1813.94
#2017-05-18|1759.92
#2017-05-19|1755.36
#2017-05-22|1750.58
#2017-05-23|1729.24
#2017-05-24|1720.20
#2017-05-25|1760.06
#2017-05-26|1791.06
#2017-05-29|1780.94
#2017-05-30|1786.06
#2017-05-31|1799.56
#2017-06-01|1809.68
#2017-06-02|1819.04
#2017-06-05|1827.02
#2017-06-06|1798.22
#2017-06-07|1810.09
#2017-06-08|1802.61
#2017-06-09|1811.77
#2017-06-12|1784.71
#2017-06-13|1783.00
#2017-06-14|1787.29
#2017-06-15|1771.23
#2017-06-16|1780.00
#2017-06-19|1784.74
#2017-06-20|1789.75
#2017-06-21|1779.34
#2017-06-22|1778.86
#2017-06-23|1756.28
#2017-06-26|1756.28
#2017-06-27|1741.22
#2017-06-28|1733.47
#2017-06-29|1730.44
#2017-06-30|1729.25
#2017-07-03|1744.85
#2017-07-04|1742.82
#2017-07-05|1763.34
#2017-07-06|1767.18
#2017-07-07|1768.59
#2017-07-10|1787.39
#2017-07-11|1796.35
#2017-07-12|1804.34
#2017-07-13|1813.41
#2017-07-14|1803.37
#2017-07-17|1818.73
#2017-07-18|1827.25
#2017-07-19|1811.16
#2017-07-20|1805.31
#2017-07-21|1806.22
#2017-07-24|1808.88
#2017-07-25|1797.51
#2017-07-26|1802.36
#2017-07-27|1804.22
#2017-07-28|1803.47
#2017-07-31|1822.00
#2017-08-01|1836.71
#2017-08-02|1842.90
#2017-08-03|1834.90
#2017-08-04|1843.42
#2017-08-07|1837.99
#2017-08-08|1836.36
#2017-08-09|1807.50
#2017-08-10|1754.01
#2017-08-11|1733.14
#2017-08-14|1761.30
#2017-08-15|1761.30
#2017-08-16|1768.14
#2017-08-17|1761.17
#2017-08-18|1762.40
#2017-08-21|1749.09
#2017-08-22|1740.97
#2017-08-23|1753.72
#2017-08-24|1759.72
#2017-08-25|1759.72
#2017-08-28|1780.97
#2017-08-29|1761.72
#2017-08-30|1780.91
#2017-08-31|1785.18
#2017-09-01|1806.92
#2017-09-04|1787.75
#2017-09-05|1800.24
#2017-09-06|1796.78
#2017-09-07|1806.45
#2017-09-08|1818.13
#2017-09-11|1842.82
#2017-09-12|1868.81
#2017-09-13|1860.27
#2017-09-14|1865.44
#2017-09-15|1860.23
#2017-09-18|1875.54
#2017-09-19|1872.70
#2017-09-20|1870.25
#2017-09-21|1838.80
#2017-09-22|1798.97
#2017-09-25|1758.20
#2017-09-26|1749.10
#2017-09-27|1707.11
#2017-09-28|1709.03
#2017-09-29|1730.94
#2017-10-02|1730.94
#2017-10-03|1744.53
#2017-10-04|1768.62
#2017-10-05|1770.36
#2017-10-06|1776.07
#2017-10-09|1776.36
#2017-10-10|1784.65
#2017-10-11|1775.31
#2017-10-12|1788.19
#2017-10-13|1801.42
#2017-10-16|1821.28
#2017-10-17|1823.28
#2017-10-18|1812.57
#2017-10-19|1796.57
#2017-10-20|1796.57
#2017-10-23|1817.39
#2017-10-24|1820.14
#2017-10-25|1857.31
#2017-10-26|1861.08
#2017-10-27|1863.91
#2017-10-30|1883.15
#2017-10-31|1877.65
#2017-11-01|1885.42
#2017-11-02|1880.86
#2017-11-03|1892.99
#2017-11-06|1900.19
#2017-11-07|1862.59
#2017-11-08|1862.35
#2017-11-09|1863.62
#2017-11-10|1862.62
#2017-11-13|1835.61
#2017-11-14|1822.54
#2017-11-15|1823.19
#2017-11-16|1822.29
#2017-11-17|1839.61
#2017-11-20|1830.92
#2017-11-21|1830.69
#2017-11-22|1843.70
#2017-11-23|1847.79
#2017-11-24|1850.99
#2017-11-27|1855.85
#2017-11-28|1853.81
#2017-11-29|1854.57
#2017-11-30|1830.50
#2017-12-01|1813.86
#2017-12-04|1809.16
#2017-12-05|1802.37
#2017-12-06|1777.56
#2017-12-07|1809.51
#2017-12-08|1826.45
#2017-12-11|1833.52
#2017-12-12|1819.94
#2017-12-13|1809.10
#2017-12-14|1817.29
#2017-12-15|1843.63
#2017-12-18|1856.93
#2017-12-19|1886.13
#2017-12-20|1889.26
#2017-12-21|1890.18
#2017-12-22|1895.18
#2017-12-25|1895.18
#2017-12-26|1903.09
#2017-12-27|1894.63
#2017-12-28|1889.35
#2017-12-29|1918.90
#2018-01-01|1901.68
#2018-01-02|1917.11
#2018-01-03|1927.55
#2018-01-04|1954.50
#2018-01-05|1977.40
#2018-01-08|1985.64
#2018-01-09|1979.71
#2018-01-10|1973.09
#2018-01-11|1975.29
#2018-01-12|1975.75
#2018-01-15|1979.55
#2018-01-16|1944.30
#2018-01-17|1967.41
#2018-01-18|1947.83
#2018-01-19|1956.82
#2018-01-22|1966.46
#2018-01-23|1970.67
#2018-01-24|1950.51
#2018-01-25|1952.27
#2018-01-26|1952.27
#2018-01-29|1959.21
#2018-01-30|1937.15
#2018-01-31|1932.22
#2018-02-01|1952.12
#2018-02-02|1885.79
#2018-02-05|1871.02
#2018-02-06|1837.11
#2018-02-07|1840.77
#2018-02-08|1863.06
#2018-02-09|1845.08
#2018-02-12|1865.74
#2018-02-13|1865.74
#2018-02-14|1880.20
#2018-02-15|1878.09
#2018-02-16|1850.41
#2018-02-19|1820.41
#2018-02-20|1804.37
#2018-02-21|1803.88
#2018-02-22|1791.11
#2018-02-23|1808.41
#2018-02-26|1842.42
#2018-02-27|1834.71
#2018-02-28|1819.26
#2018-03-01|1818.45
#2018-03-02|1818.45
#2018-03-05|1798.28
#2018-03-06|1782.00
#2018-03-07|1764.80
#2018-03-08|1776.02
#2018-03-09|1771.05
#2018-03-12|1797.01
#2018-03-13|1808.19
#2018-03-14|1813.41
#2018-03-15|1811.89
#2018-03-16|1770.94
#2018-03-19|1752.28
#2018-03-20|1759.67
#2018-03-21|1758.34
#2018-03-22|1749.27
#2018-03-23|1736.78
#2018-03-26|1761.45
#2018-03-27|1768.24
#2018-03-28|1748.84
#2018-03-29|1748.84
#2018-03-30|1748.84
#2018-04-02|1786.42
#2018-04-03|1799.07
#2018-04-04|1778.04
#2018-04-05|1815.71
#2018-04-06|1817.49
#2018-04-09|1819.60
#2018-04-10|1825.53
#2018-04-11|1822.38
#2018-04-12|1822.84
#2018-04-13|1830.06
#2018-04-16|1830.72
#2018-04-17|1822.99
#2018-04-18|1820.61
#2018-04-19|1829.78
#2018-04-20|1816.06
#2018-04-23|1817.98
#2018-04-24|1824.50
#2018-04-25|1806.58
#2018-04-26|1803.86
#2018-04-27|1826.59
#2018-04-30|1845.12
#2018-05-01|1845.12
#2018-05-02|1833.72
#2018-05-03|1815.19
#2018-05-04|1796.20
#2018-05-07|1813.69
#2018-05-08|1808.42
#2018-05-09|1804.12
#2018-05-10|1788.95
#2018-05-11|1817.29
#2018-05-14|1795.88
#2018-05-15|1776.06
#2018-05-16|1776.25
#2018-05-17|1776.04
#2018-05-18|1733.24
#2018-05-21|1702.87
#2018-05-22|1712.37
#2018-05-23|1699.10
#2018-05-24|1693.57
#2018-05-25|1722.76
#2018-05-28|1760.44
#2018-05-29|1743.94
#2018-05-30|1750.51
#2018-05-31|1758.92
#2018-06-01|1752.88
#2018-06-04|1738.81
#2018-06-05|1718.80
#2018-06-06|1744.80
#2018-06-07|1760.84
#2018-06-08|1738.69
#2018-06-11|1750.50
#2018-06-12|1754.56
#2018-06-13|1747.98
#2018-06-14|1737.12
#2018-06-15|1715.16
#2018-06-18|1710.99
#2018-06-19|1683.56
#2018-06-20|1690.40
#2018-06-21|1671.66
#2018-06-22|1692.41
#2018-06-25|1663.06
#2018-06-26|1666.98
#2018-06-27|1629.83
#2018-06-28|1616.39
#2018-06-29|1646.80
#2018-07-02|1630.14
#2018-07-03|1638.19
#2018-07-04|1637.09
#2018-07-05|1638.30
#2018-07-06|1659.80
#2018-07-09|1681.05
#2018-07-10|1691.42
#2018-07-11|1679.48
#2018-07-12|1683.92
#2018-07-13|1676.57
#2018-07-16|1641.62
#2018-07-17|1667.46
#2018-07-18|1648.91
#2018-07-19|1631.27
#2018-07-20|1642.29
#2018-07-23|1672.37
#2018-07-24|1718.37
#2018-07-25|1709.14
#2018-07-26|1719.71
#2018-07-27|1727.07
#2018-07-30|1730.96
#2018-07-31|1740.57
#2018-08-01|1742.89
#2018-08-02|1721.22
#2018-08-03|1719.52
#2018-08-06|1717.92
#2018-08-07|1723.33
#2018-08-08|1733.22
#2018-08-09|1733.05
#2018-08-10|1722.99
#2018-08-13|1687.94
#2018-08-14|1691.35
#2018-08-15|1691.35
#2018-08-16|1672.54
#2018-08-17|1693.51
#2018-08-20|1736.83
#2018-08-21|1739.43
#2018-08-22|1739.43
#2018-08-23|1736.96
#2018-08-24|1738.54
#2018-08-27|1749.95
#2018-08-28|1754.28
#2018-08-29|1741.54
#2018-08-30|1729.39
#2018-08-31|1734.77
#2018-09-03|1721.99
#2018-09-04|1670.89
#2018-09-05|1661.96
#2018-09-06|1657.91
#2018-09-07|1678.17
#2018-09-10|1629.49
#2018-09-11|1607.83
#2018-09-12|1629.24
#2018-09-13|1629.24
#2018-09-14|1668.41
#2018-09-17|1637.35
#2018-09-18|1605.99
#2018-09-19|1610.23
#2018-09-20|1610.23
#2018-09-21|1611.04
#2018-09-24|1555.46
#2018-09-25|1559.14
#2018-09-26|1565.85
#2018-09-27|1544.93
#2018-09-28|1522.29
#2018-10-01|1508.41
#2018-10-02|1508.41
#2018-10-03|1471.88
#2018-10-04|1448.68
#2018-10-05|1404.05
#2018-10-08|1401.42
#2018-10-09|1372.06
#2018-10-10|1408.81
#2018-10-11|1377.09
#2018-10-12|1424.89
#2018-10-15|1409.69
#2018-10-16|1435.86
#2018-10-17|1404.93
#2018-10-18|1404.93
#2018-10-19|1385.58
#2018-10-22|1369.10
#2018-10-23|1346.24
#2018-10-24|1368.31
#2018-10-25|1353.18
#2018-10-26|1347.43
#2018-10-29|1380.71
#2018-10-30|1383.10
#2018-10-31|1404.96
#2018-11-01|1423.30
#2018-11-02|1484.53
#2018-11-05|1469.74
#2018-11-06|1472.57
#2018-11-07|1482.03
#2018-11-08|1482.03
#2018-11-09|1505.82
#2018-11-12|1475.52
#2018-11-13|1498.57
#2018-11-14|1502.26
#2018-11-15|1520.40
#2018-11-16|1527.86
#2018-11-19|1547.94
#2018-11-20|1542.00
#2018-11-21|1545.46
#2018-11-22|1544.72
#2018-11-23|1544.72
#2018-11-26|1556.65
#2018-11-27|1559.86
#2018-11-28|1542.71
#2018-11-29|1586.23
#2018-11-30|1592.27
#2018-12-03|1575.21
#2018-12-04|1561.41
#2018-12-05|1533.58
#2018-12-06|1496.07
#2018-12-07|1514.56
#2018-12-10|1467.17
#2018-12-11|1476.85
#2018-12-12|1512.00
#2018-12-13|1526.38
#2018-12-14|1527.68
#2018-12-17|1538.11
#2018-12-18|1567.43
#2018-12-19|1599.90
#2018-12-20|1619.80
#2018-12-21|1584.72
#2018-12-24|1561.15
#2018-12-25|1561.15
#2018-12-26|1574.29
#2018-12-27|1572.24
#2018-12-28|1590.45
#2018-12-31|1600.74
#2019-01-01|1596.04
#2019-01-02|1563.87
#2019-01-03|1539.15
#2019-01-04|1550.43
#2019-01-07|1556.45
#2019-01-08|1544.39
#2019-01-09|1536.70
#2019-01-10|1544.26
#2019-01-11|1530.33
#2019-01-14|1509.31
#2019-01-15|1516.00
#2019-01-16|1515.21
#2019-01-17|1519.22
#2019-01-18|1506.38
#2019-01-21|1501.10
#2019-01-22|1487.66
#2019-01-23|1480.58
#2019-01-24|1475.84
#2019-01-25|1444.50
#2019-01-28|1422.81
#2019-01-29|1425.28
#2019-01-30|1431.68
#2019-01-31|1451.96
#2019-02-01|1467.16
#2019-02-04|1442.94
#2019-02-05|1443.38
#2019-02-06|1460.59
#2019-02-07|1475.42
#2019-02-08|1436.87
#2019-02-11|1415.67
#2019-02-12|1424.95
#2019-02-13|1405.11
#2019-02-14|1402.75
#2019-02-15|1395.33
#2019-02-18|1385.07
#2019-02-19|1391.72
#2019-02-20|1418.88
#2019-02-21|1428.79
#2019-02-22|1433.67
#2019-02-25|1439.99
#2019-02-26|1441.94
#2019-02-27|1449.07
#2019-02-28|1450.43
#2019-03-01|1468.33
#2019-03-04|1468.33
#2019-03-05|1506.96
#2019-03-06|1510.08
#2019-03-07|1525.87
#2019-03-08|1518.07
#2019-03-11|1554.71
#2019-03-12|1577.88
#2019-03-13|1577.85
#2019-03-14|1571.38
#2019-03-15|1582.08
#2019-03-18|1590.89
#2019-03-19|1580.71
#2019-03-20|1578.34
#2019-03-21|1578.34
#2019-03-22|1584.60
#2019-03-25|1565.90
#2019-03-26|1583.09
#2019-03-27|1572.78
#2019-03-28|1584.21
#2019-03-29|1598.16
#2019-04-01|1604.93
#2019-04-02|1619.89
#2019-04-03|1607.73
#2019-04-04|1593.00
#2019-04-05|1602.25
#2019-04-08|1583.34
#2019-04-09|1588.70
#2019-04-10|1585.17
#2019-04-11|1596.01
#2019-04-12|1595.54
#2019-04-15|1595.49
#2019-04-16|1610.04
#2019-04-17|1610.04
#2019-04-18|1607.66
#2019-04-19|1607.66
#2019-04-22|1578.41
#2019-04-23|1573.01
#2019-04-24|1581.87
#2019-04-25|1579.48
#2019-04-26|1583.52
#2019-04-29|1583.52
#2019-04-30|1586.30
#2019-05-01|1586.30
#2019-05-02|1590.34
#2019-05-03|1593.14
#2019-05-06|1569.96
#2019-05-07|1558.28
#2019-05-08|1540.94
#2019-05-09|1526.62
#2019-05-10|1524.09
#2019-05-13|1478.47
#2019-05-14|1492.38
#2019-05-15|1479.83
#2019-05-16|1500.52
#2019-05-17|1516.21
#2019-05-20|1608.47
#2019-05-21|1587.04
#2019-05-22|1592.74
#2019-05-23|1597.28
#2019-05-24|1655.15
#2019-05-27|1681.05
#2019-05-28|1663.78
#2019-05-29|1644.83
#2019-05-30|1645.57
#2019-05-31|1655.46
#2019-06-03|1685.45
#2019-06-04|1674.69
#2019-06-05|1674.69
#2019-06-06|1643.60
#2019-06-07|1640.71
#2019-06-10|1647.24
#2019-06-11|1650.56
#2019-06-12|1641.19
#2019-06-13|1644.09
#2019-06-14|1628.26
#2019-06-17|1600.16
#2019-06-18|1607.98
#2019-06-19|1601.39
#2019-06-20|1639.63
#2019-06-21|1630.23
#2019-06-24|1634.62
#2019-06-25|1637.69
#2019-06-26|1655.52
#2019-06-27|1663.36
#2019-06-28|1656.80
#2019-07-01|1662.29
#2019-07-02|1668.12
#2019-07-03|1675.26
#2019-07-04|1690.45
#2019-07-05|1661.01
#2019-07-08|1610.31
#2019-07-09|1628.71
#2019-07-10|1614.18
#2019-07-11|1628.43
#2019-07-12|1620.73
#2019-07-15|1615.92
#2019-07-16|1626.11
#2019-07-17|1621.30
#2019-07-18|1593.42
#2019-07-19|1569.17
#2019-07-22|1571.48
#2019-07-23|1569.34
#2019-07-24|1555.34
#2019-07-25|1553.60
#2019-07-26|1577.92
#2019-07-29|1546.36
#2019-07-30|1531.01
#2019-07-31|1543.01
#2019-08-01|1516.85
#2019-08-02|1517.72
#2019-08-05|1471.34
#2019-08-06|1499.47
#2019-08-07|1476.77
#2019-08-08|1487.44
#2019-08-09|1499.70
#2019-08-12|1499.70
#2019-08-13|1442.13
#2019-08-14|1457.18
#2019-08-15|1457.18
#2019-08-16|1466.66
#2019-08-19|1457.87
#2019-08-20|1442.61
#2019-08-21|1422.61
#2019-08-22|1397.92
#2019-08-23|1413.73
#2019-08-26|1440.14
#2019-08-27|1469.91
#2019-08-28|1456.45
#2019-08-29|1451.56
#2019-08-30|1456.82
#2019-09-02|1456.82
#2019-09-03|1398.61
#2019-09-04|1395.85
#2019-09-05|1408.97
#2019-09-06|1424.24
#2019-09-09|1437.13
#2019-09-10|1437.13
#2019-09-11|1454.05
#2019-09-12|1460.42
#2019-09-13|1475.60
#2019-09-16|1446.84
#2019-09-17|1419.23
#2019-09-18|1436.39
#2019-09-19|1419.69
#2019-09-20|1549.26
#2019-09-23|1636.90
#2019-09-24|1608.82
#2019-09-25|1579.46
#2019-09-26|1615.05
#2019-09-27|1608.05
#2019-09-30|1592.78
#2019-10-01|1576.65
#2019-10-02|1575.95
#2019-10-03|1571.35
#2019-10-04|1541.59
#2019-10-07|1518.72
#2019-10-08|1518.72
#2019-10-09|1558.24
#2019-10-10|1553.64
#2019-10-11|1562.68
#2019-10-14|1568.44
#2019-10-15|1576.59
#2019-10-16|1577.75
#2019-10-17|1602.26
#2019-10-18|1624.76
#2019-10-21|1624.15
#2019-10-22|1617.25
#2019-10-23|1610.39
#2019-10-24|1609.72
#2019-10-25|1607.89
#2019-10-28|1607.89
#2019-10-29|1636.52
#2019-10-30|1645.77
#2019-10-31|1644.22
#2019-11-01|1626.01
#2019-11-04|1633.51
#2019-11-05|1621.18
#2019-11-06|1620.57
#2019-11-07|1626.05
#2019-11-08|1603.32
#2019-11-11|1591.90
#2019-11-12|1591.90
#2019-11-13|1562.23
#2019-11-14|1559.46
#2019-11-15|1563.98
#2019-11-18|1559.30
#2019-11-19|1559.50
#2019-11-20|1563.79
#2019-11-21|1562.69
#2019-11-22|1551.68
#2019-11-25|1568.87
#2019-11-26|1561.46
#2019-11-27|1567.00
#2019-11-28|1568.69
#2019-11-29|1554.31
#2019-12-02|1560.97
#2019-12-03|1537.91
#2019-12-04|1532.84
#2019-12-05|1537.48
#2019-12-06|1529.23
#2019-12-09|1532.03
#2019-12-10|1523.02
#2019-12-11|1525.12
#2019-12-12|1539.50
#2019-12-13|1556.19
#2019-12-16|1539.61
#2019-12-17|1552.50
#2019-12-18|1559.77
#2019-12-19|1564.32
#2019-12-20|1562.86
#2019-12-23|1561.15
#2019-12-24|1553.63
#2019-12-25|1553.63
#2019-12-26|1544.91
#2019-12-27|1552.52
#2019-12-30|1557.47
#2019-12-31|1548.06
#2020-01-01|1554.19
#2020-01-02|1580.00
#2020-01-03|1554.05
#2020-01-06|1521.58
#2020-01-07|1539.10
#2020-01-08|1535.61
#2020-01-09|1580.29
#2020-01-10|1599.76
#2020-01-13|1611.55
#2020-01-14|1615.07
#2020-01-15|1626.80
#2020-01-16|1622.22
#2020-01-17|1617.36
#2020-01-20|1617.05
#2020-01-21|1599.51
#2020-01-22|1592.32
#2020-01-23|1610.40
#2020-01-24|1627.79
#2020-01-27|1623.70
#2020-01-28|1615.40
#2020-01-29|1623.83
#2020-01-30|1610.35
#2020-01-31|1596.95
#2020-02-03|1579.40
#2020-02-04|1607.60
#2020-02-05|1616.05
#2020-02-06|1618.17
#2020-02-07|1605.39
#2020-02-10|1586.78
#2020-02-11|1590.28
#2020-02-12|1592.03
#2020-02-13|1586.19
#2020-02-14|1576.94
#2020-02-17|1570.64
#2020-02-18|1560.90
#2020-02-19|1578.73
#2020-02-20|1566.64
#2020-02-21|1566.64
#2020-02-24|1532.83
#2020-02-25|1525.04
#2020-02-26|1514.62
#2020-02-27|1514.97
#2020-02-28|1457.30
#2020-03-02|1434.39
#2020-03-03|1453.09
#2020-03-04|1446.85
#2020-03-05|1452.49
#2020-03-06|1430.19
#2020-03-09|1383.68
#2020-03-10|1383.68
#2020-03-11|1383.22
#2020-03-12|1284.60
#2020-03-13|1315.75
#2020-03-16|1221.16
#2020-03-17|1221.08
#2020-03-18|1159.83
#2020-03-19|1091.26
#2020-03-20|1159.68
#2020-03-23| 979.76
#2020-03-24| 984.86
#2020-03-25|1033.86
#2020-03-26|1078.91
#2020-03-27|1075.01
#2020-03-30|1037.06
#2020-03-31|1071.11
#2020-04-01|1035.37
#2020-04-02|1035.37
#2020-04-03| 998.16
#2020-04-06| 998.16
#2020-04-07|1063.97
#2020-04-08|1051.25
#2020-04-09|1092.77
#2020-04-10|1092.77
#2020-04-13|1117.35
#2020-04-14|1117.35
#2020-04-15|1136.06
#2020-04-16|1145.06
#2020-04-17|1170.54
#2020-04-20|1154.07
#2020-04-21|1120.13
#2020-04-22|1145.21
#2020-04-23|1154.70
#2020-04-24|1137.27
#2020-04-27|1150.51
#2020-04-28|1148.94
#2020-04-29|1159.98
#2020-04-30|1189.21
#2020-05-01|1189.21
#2020-05-04|1115.83
#2020-05-05|1097.48
#2020-05-06|1104.84
#2020-05-07|1096.48
#2020-05-08|1095.73
#2020-05-11|1102.82
#2020-05-12|1096.46
#2020-05-13|1138.74
#2020-05-14|1124.59
#2020-05-15|1125.49
#2020-05-18|1066.15
#2020-05-19|1077.94
#2020-05-20|1103.91
#2020-05-21|1122.41
#2020-05-22|1128.62
#2020-05-25|1128.62
#2020-05-26|1152.66
#2020-05-27|1159.79
#2020-05-28|1194.67
#2020-05-29|1216.91
#2020-06-01|1232.94
#2020-06-02|1252.60
#2020-06-03|1263.65
#2020-06-04|1234.07
#2020-06-05|1255.63
#2020-06-08|1245.60
#2020-06-09|1241.89
#2020-06-10|1242.73
#2020-06-11|1217.57
#2020-06-12|1240.31
#2020-06-15|1217.31
#2020-06-16|1216.48
#2020-06-17|1207.28
#2020-06-18|1219.29
#2020-06-19|1230.34
#2020-06-22|1245.75
#2020-06-23|1286.78
#2020-06-24|1288.41
#2020-06-25|1268.24
#2020-06-26|1277.36
#2020-06-29|1264.84
#2020-06-30|1274.76
#2020-07-01|1266.42
#2020-07-02|1289.19
#2020-07-03|1309.27
#2020-07-06|1328.43
#2020-07-07|1324.36
#2020-07-08|1298.77
#2020-07-09|1312.81
#2020-07-10|1293.80
#2020-07-13|1295.29
#2020-07-14|1271.10
#2020-07-15|1270.94
#2020-07-16|1279.98
#2020-07-17|1303.03
#2020-07-20|1317.21
#2020-07-21|1324.06
#2020-07-22|1310.99
#2020-07-23|1321.27
#2020-07-24|1307.33
#2020-07-27|1317.36
#2020-07-28|1339.50
#2020-07-29|1338.58
#2020-07-30|1329.83
#2020-07-31|1328.84
#2020-08-03|1320.36
#2020-08-04|1326.44
#2020-08-05|1341.47
#2020-08-06|1339.11
#2020-08-07|1354.02
#2020-08-10|1364.35
#2020-08-11|1365.61
#2020-08-12|1370.48
#2020-08-13|1391.62
#2020-08-14|1379.11
#2020-08-17|1398.25
#2020-08-18|1427.29
#2020-08-19|1429.74
#2020-08-20|1418.88
#2020-08-21|1442.35
#2020-08-24|1450.45
#2020-08-25|1456.04
#2020-08-26|1446.72
#2020-08-27|1464.31
#2020-08-28|1470.28
#2020-08-31|1411.37
#2020-09-01|1450.31
#2020-09-02|1453.92
#2020-09-03|1461.59
#2020-09-04|1444.71
#2020-09-07|1437.11
#2020-09-08|1411.62
#2020-09-09|1417.07
#2020-09-10|1444.36
#2020-09-11|1438.85
#2020-09-14|1446.46
#2020-09-15|1447.43
#2020-09-16|1462.83
#2020-09-17|1451.14
#2020-09-18|1464.56
#2020-09-21|1424.04
#2020-09-22|1397.46
#2020-09-23|1401.29
#2020-09-24|1364.95
#2020-09-25|1402.99
#2020-09-28|1428.04
#2020-09-29|1431.30
#2020-09-30|1445.26
#2020-10-01|1477.19
#2020-10-02|1477.19
#2020-10-05|1466.55
#2020-10-06|1486.63
#2020-10-07|1500.42
#2020-10-08|1503.80
#2020-10-09|1502.45
#2020-10-12|1501.88
#2020-10-13|1497.06
#2020-10-14|1509.72
#2020-10-15|1494.23
#2020-10-16|1507.34
#2020-10-19|1509.51
#2020-10-20|1526.61
#2020-10-21|1532.31
#2020-10-22|1534.22
#2020-10-23|1534.17
#2020-10-26|1512.42
#2020-10-27|1565.11
#2020-10-28|1543.36
#2020-10-29|1544.02
#2020-10-30|1543.48
#2020-11-02|1530.55
#2020-11-03|1537.02
#2020-11-04|1540.44
#2020-11-05|1580.10
#2020-11-06|1572.30
#2020-11-09|1588.92
#2020-11-10|1606.62
#2020-11-11|1616.20
#2020-11-12|1617.41
#2020-11-13|1621.90
#2020-11-16|1621.90
#2020-11-17|1647.85
#2020-11-18|1678.46
#2020-11-19|1652.92
#2020-11-20|1662.46
#2020-11-23|1670.23
#2020-11-24|1683.02
#2020-11-25|1658.84
#2020-11-26|1672.99
#2020-11-27|1686.26
#2020-11-30|1686.26
#2020-12-01|1711.81
#2020-12-02|1733.32
#2020-12-03|1757.78
#2020-12-04|1784.43
#2020-12-07|1797.29
#2020-12-08|1798.56
#2020-12-09|1815.67
#2020-12-10|1802.58
#2020-12-11|1801.50
#2020-12-14|1824.59
#2020-12-15|1833.06
#2020-12-16|1853.87
#2020-12-17|1857.56
#2020-12-18|1865.42
#2020-12-21|1798.71
#2020-12-22|1826.95
#2020-12-23|1848.67
#2020-12-24|1856.04
#2020-12-25|1856.04
#2020-12-28|1879.50
#2020-12-29|1884.46
#2020-12-30|1917.31
#2020-12-31|1925.55
#2021-01-01|1940.30
#2021-01-04|1955.23
#2021-01-05|1960.64
#2021-01-06|1980.41
#2021-01-07|1990.67
#2021-01-08|2038.47
#2021-01-11|2031.39
#2021-01-12|2010.12
#2021-01-13|2011.57
#2021-01-14|2010.90
#2021-01-15|1970.02
#2021-01-18|1943.06
#2021-01-19|1989.36
#2021-01-20|2016.36
#2021-01-21|2019.72
#2021-01-22|1985.59
#2021-01-25|1953.40
#2021-01-26|1953.40
#2021-01-27|1925.17
#2021-01-28|1925.10
#2021-01-29|1893.26
#2021-02-01|1985.40
#2021-02-02|2056.87
#2021-02-03|2054.06
#2021-02-04|2058.15
#2021-02-05|2047.75
#2021-02-08|2092.15
#2021-02-09|2124.07
#2021-02-10|2122.61
#2021-02-11|2119.19
#2021-02-12|2117.78
#2021-02-15|2122.26
#2021-02-16|2127.40
#2021-02-17|2111.20
#2021-02-18|2117.36
#2021-02-19|2080.80
#2021-02-22|2052.46
#2021-02-23|2065.65
#2021-02-24|2091.01
#2021-02-25|2106.16
#2021-02-26|1993.52
#2021-03-01|2056.43
#2021-03-02|2089.38
#2021-03-03|2125.83
#2021-03-04|2144.55
#2021-03-05|2115.08
#2021-03-08|2113.11
#2021-03-09|2131.63
#2021-03-10|2149.98
#2021-03-11|2149.98
#2021-03-12|2130.23
#2021-03-15|2114.87
#2021-03-16|2131.78
#2021-03-17|2088.48
#2021-03-18|2076.72
#2021-03-19|2089.56
#2021-03-22|2108.98
#2021-03-23|2126.90
#2021-03-24|2098.24
#2021-03-25|2063.63
#2021-03-26|2118.76
#2021-03-29|2118.76
#2021-03-30|2133.10
#2021-03-31|2135.51
#2021-04-01|2165.71
#2021-04-02|2165.71
#2021-04-05|2126.16
#2021-04-06|2159.50
#2021-04-07|2136.64
#2021-04-08|2168.23
#2021-04-09|2146.52
#2021-04-12|2050.25
#2021-04-13|2062.29
#2021-04-14|2062.29
#2021-04-15|2057.15
#2021-04-16|2100.50
#2021-04-19|2023.33
#2021-04-20|2006.22
#2021-04-21|2006.22
#2021-04-22|1997.15
#2021-04-23|1982.69
#2021-04-26|2020.18
#2021-04-27|2051.12
#2021-04-28|2075.69
#2021-04-29|2078.86
#2021-04-30|2048.70
#2021-05-03|2073.49
#2021-05-04|2070.64
#2021-05-05|2068.28
#2021-05-06|2079.62
#2021-05-07|2092.01
#2021-05-10|2110.28
#2021-05-11|2121.16
#2021-05-12|2099.07
#2021-05-13|2099.07
#2021-05-14|2145.29
#2021-05-17|2165.12
#2021-05-18|2215.78
#2021-05-19|2205.77
#2021-05-20|2200.68
#2021-05-21|2218.07
#2021-05-24|2216.74
#2021-05-25|2246.53
#2021-05-26|2263.65
#2021-05-27|2280.48
#2021-05-28|2286.72
#2021-05-31|2292.17
#2021-06-01|2272.19
#2021-06-02|2271.88
#2021-06-03|2315.53
#2021-06-04|2326.95
#2021-06-07|2362.70
#2021-06-08|2352.00
#2021-06-09|2326.75
#2021-06-10|2326.18
#2021-06-11|2319.60
#2021-06-14|2301.35
#2021-06-15|2322.37
#2021-06-16|2287.27
#2021-06-17|2258.61
#2021-06-18|2267.47
#2021-06-21|2274.41
#2021-06-22|2275.36
#2021-06-23|2266.34
#2021-06-24|2287.86
#2021-06-25|2289.73
#2021-06-28|2282.90
#2021-06-29|2276.08
#2021-06-30|2262.28
#2021-07-01|2255.74
#2021-07-02|2242.88
#2021-07-05|2270.98
#2021-07-06|2273.83
#2021-07-07|2290.11
#2021-07-08|2277.02
#2021-07-09|2280.89
#2021-07-12|2294.84
#2021-07-13|2302.72
#2021-07-14|2308.53
#2021-07-15|2326.99
#2021-07-16|2331.65
#2021-07-19|2311.60
#2021-07-20|2362.42
#2021-07-21|2362.42
#2021-07-22|2379.19
#2021-07-23|2361.40
#2021-07-26|2357.77
#2021-07-27|2339.81
#2021-07-28|2335.94
#2021-07-29|2342.51
#2021-07-30|2341.04
#2021-08-02|2371.58
#2021-08-03|2409.75
#2021-08-04|2389.38
#2021-08-05|2381.53
#2021-08-06|2364.72
#2021-08-09|2350.35
#2021-08-10|2324.66
#2021-08-11|2325.07
#2021-08-12|2343.03
#2021-08-13|2354.53
#2021-08-16|2336.26
#2021-08-17|2339.43
#2021-08-18|2354.06
#2021-08-19|2354.06
#2021-08-20|2340.29
#2021-08-23|2315.12
#2021-08-24|2331.94
#2021-08-25|2323.56
#2021-08-26|2324.03
#2021-08-27|2371.74
#2021-08-30|2424.28
#2021-08-31|2481.74
#2021-09-01|2513.47
#2021-09-02|2544.77
#2021-09-03|2564.94
#2021-09-06|2564.05
#2021-09-07|2560.16
#2021-09-08|2551.71
#2021-09-09|2564.75
#2021-09-10|2564.75
#2021-09-13|2561.61
#2021-09-14|2568.70
#2021-09-15|2585.59
#2021-09-16|2575.60
#2021-09-17|2558.18
#2021-09-20|2508.46
#2021-09-21|2531.94
#2021-09-22|2527.31
#2021-09-23|2561.82
#2021-09-24|2577.46
#2021-09-27|2568.59
#2021-09-28|2542.38
#2021-09-29|2517.19
#2021-09-30|2485.99
#2021-10-01|2471.67
#2021-10-04|2480.50
#2021-10-05|2484.37
#2021-10-06|2428.41
#2021-10-07|2473.54
#2021-10-08|2470.38
#2021-10-11|2470.59
#2021-10-12|2469.91
#2021-10-13|2499.23
#2021-10-14|2530.35
#2021-10-15|2530.35
#2021-10-18|2518.13
#2021-10-19|2481.20
#2021-10-20|2470.54
#2021-10-21|2422.32
#2021-10-22|2402.45
#2021-10-25|2369.61
#2021-10-26|2408.06
#2021-10-27|2431.75
#2021-10-28|2428.51
#2021-10-29|2433.28
#2021-11-01|2472.67
#2021-11-02|2469.87
#2021-11-03|2520.78
#2021-11-04|2533.01
#2021-11-05|2533.01
#2021-11-08|2583.28
#2021-11-09|2598.37
#2021-11-10|2579.34
#2021-11-11|2545.62
#2021-11-12|2579.80
#2021-11-15|2583.54
#2021-11-16|2565.47
#2021-11-17|2572.91
#2021-11-18|2537.73
#2021-11-19|2537.73
#2021-11-22|2504.93
#2021-11-23|2507.50
#2021-11-24|2490.94
#2021-11-25|2481.43
#2021-11-26|2399.78
#2021-11-29|2378.95
#2021-11-30|2380.58
#2021-12-01|2401.32
#2021-12-02|2423.41
#2021-12-03|2403.10
#2021-12-06|2357.15
#2021-12-07|2379.37
#2021-12-08|2420.44
#2021-12-09|2452.02
#2021-12-10|2469.45
#2021-12-13|2459.71
#2021-12-14|2457.39
#2021-12-15|2441.28
#2021-12-16|2445.47
#2021-12-17|2401.65
#2021-12-20|2356.81
#2021-12-21|2403.10
#2021-12-22|2430.99
#2021-12-23|2449.43
#2021-12-24|2435.77
#2021-12-27|2437.93
#2021-12-28|2495.86
#2021-12-29|2491.05
#2021-12-30|2493.66
#2021-12-31|2523.85
#2022-01-03|2564.87
#2022-01-04|2569.11
#2022-01-05|2607.51
#2022-01-06|2580.06
#2022-01-07|2609.72
#2022-01-10|2634.90
#2022-01-11|2644.17
#2022-01-12|2655.96
#2022-01-13|2647.27
#2022-01-14|2637.99
#2022-01-17|2658.50
#2022-01-18|2591.27
#2022-01-19|2556.72
#2022-01-20|2556.25
#2022-01-21|2509.39
#2022-01-24|2421.44
#2022-01-25|2427.95
#2022-01-26|2427.95
#2022-01-27|2395.48
#2022-01-28|2397.64
#2022-01-31|2440.73
#2022-02-01|2492.49
#2022-02-02|2496.38
#2022-02-03|2471.12
#2022-02-04|2483.59
#2022-02-07|2444.54
#2022-02-08|2442.97
#2022-02-09|2468.99
#2022-02-10|2468.93
#2022-02-11|2417.89
#2022-02-14|2335.17
#2022-02-15|2430.01
#2022-02-16|2434.86
#2022-02-17|2431.97
#2022-02-18|2438.26
#2022-02-21|2424.55
#2022-02-22|2395.54
#2022-02-23|2402.62
#2022-02-24|2244.97
#2022-02-25|2304.74
#2022-02-28|2339.36
#2022-03-01|2339.36
#2022-03-02|2269.16
#2022-03-03|2181.19
#2022-03-04|2125.15
#2022-03-07|2042.66
#2022-03-08|2064.88
#2022-03-09|2140.71
#2022-03-10|2180.77
#2022-03-11|2175.89
#2022-03-14|2190.37
#2022-03-15|2193.21
#2022-03-16|2252.62
#2022-03-17|2308.07
#2022-03-18|2308.07
#2022-03-21|2252.11
#2022-03-22|2261.77
#2022-03-23|2248.20
#2022-03-24|2254.53
#2022-03-25|2263.06
#2022-03-28|2257.04
#2022-03-29|2285.60
#2022-03-30|2320.67
#2022-03-31|2327.99
#2022-04-01|2357.00
#2022-04-04|2391.79
#2022-04-05|2433.41
#2022-04-06|2430.03
#2022-04-07|2403.47
#2022-04-08|2448.44
#2022-04-11|2438.31
#2022-04-12|2403.37
#2022-04-13|2398.81
#2022-04-14|2398.81
#2022-04-15|2398.81
#2022-04-18|2374.90
#2022-04-19|2328.93
#2022-04-20|2376.59
#2022-04-21|2422.87
#2022-04-22|2401.82
#2022-04-25|2362.92
#2022-04-26|2411.13
#2022-04-27|2391.81
#2022-04-28|2434.38
#2022-04-29|2407.02
#2022-05-02|2391.46
#2022-05-03|2391.46
#2022-05-04|2317.23
#2022-05-05|2315.32
#2022-05-06|2253.84
#2022-05-09|2218.78
#2022-05-10|2222.64
#2022-05-11|2199.12
#2022-05-12|2148.99
#2022-05-13|2156.62
#2022-05-16|2151.97
#2022-05-17|2198.87
#2022-05-18|2207.50
#2022-05-19|2158.26
#2022-05-20|2217.78
#2022-05-23|2228.61
#2022-05-24|2194.31
#2022-05-25|2108.79
#2022-05-26|2108.32
#2022-05-27|2128.31
#2022-05-30|2177.10
#2022-05-31|2172.48
#2022-06-01|2170.66
#2022-06-02|2184.70
#2022-06-03|2147.43
#2022-06-06|2125.22
#2022-06-07|2092.54
#2022-06-08|2073.89
#2022-06-09|2077.63
#2022-06-10|2074.37
#2022-06-13|2011.95
#2022-06-14|2030.45
#2022-06-15|2039.39
#2022-06-16|1995.27
#2022-06-17|1962.71
#2022-06-20|1979.14
#2022-06-21|2013.01
#2022-06-22|1979.64
#2022-06-23|2011.51
#2022-06-24|2025.92
#2022-06-27|2058.88
#2022-06-28|2033.23
#2022-06-29|2022.59
#2022-06-30|2016.04
#2022-07-01|2043.90
#2022-07-04|2060.04
#2022-07-05|2040.29
#2022-07-06|2078.41
#2022-07-07|2107.51
#2022-07-08|2124.14
#2022-07-11|2135.02
#2022-07-12|2113.22
#2022-07-13|2122.24
#2022-07-14|2116.03
#2022-07-15|2141.95
#2022-07-18|2175.61
#2022-07-19|2188.85
#2022-07-20|2185.18
#2022-07-21|2223.83
#2022-07-22|2240.64
#2022-07-25|2255.06
#2022-07-26|2243.75
#2022-07-27|2278.98
#2022-07-28|2300.67
#2022-07-29|2344.30
#2022-08-01|2377.03
#2022-08-02|2397.59
#2022-08-03|2387.17
#2022-08-04|2379.97
#2022-08-05|2393.58
#2022-08-08|2397.56
#2022-08-09|2397.56
#2022-08-10|2398.59
#2022-08-11|2402.45
#2022-08-12|2409.95
#2022-08-15|2409.95
#2022-08-16|2449.06
#2022-08-17|2467.30
#2022-08-18|2491.30
#2022-08-19|2485.04
#2022-08-22|2407.49
#2022-08-23|2414.74
#2022-08-24|2437.56
#2022-08-25|2420.98
#2022-08-26|2444.35
#2022-08-29|2436.23
#2022-08-30|2491.74
#2022-08-31|2491.74
#2022-09-01|2503.80
#2022-09-02|2509.83
#2022-09-05|2514.83
#2022-09-06|2521.18
#2022-09-07|2547.29
#2022-09-08|2580.59
#2022-09-09|2575.90
#2022-09-12|2598.25
#2022-09-13|2631.00
#2022-09-14|2621.64
#2022-09-15|2627.79
#2022-09-16|2558.45
#2022-09-19|2572.25
#2022-09-20|2606.46
#2022-09-21|2537.80
#2022-09-22|2534.16
#2022-09-23|2487.89
#2022-09-26|2436.10
#2022-09-27|2436.83
#2022-09-28|2434.00
#2022-09-29|2392.19
#2022-09-30|2416.26
#2022-10-03|2336.95
#2022-10-04|2398.99
#2022-10-05|2398.99
#2022-10-06|2409.11
#2022-10-07|2401.59
#2022-10-10|2373.02
#2022-10-11|2351.24
#2022-10-12|2353.95
#2022-10-13|2326.46
#2022-10-14|2329.24
#2022-10-17|2333.20
#2022-10-18|2364.25
#2022-10-19|2343.98
#2022-10-20|2346.18
#2022-10-21|2312.89
#2022-10-24|2312.89
#2022-10-25|2336.88
#2022-10-26|2336.88
#2022-10-27|2356.64
#2022-10-28|2358.27
#2022-10-31|2396.82
#2022-11-01|2442.89
#2022-11-02|2427.33
#2022-11-03|2424.60
#2022-11-04|2479.99
#2022-11-07|2500.08
#2022-11-08|2500.08
#2022-11-09|2508.91
#2022-11-10|2471.99
#2022-11-11|2516.16
#2022-11-14|2508.45
#2022-11-15|2526.61
#2022-11-16|2505.55
#2022-11-17|2501.51
#2022-11-18|2496.59
#2022-11-21|2479.08
#2022-11-22|2502.90
#2022-11-23|2484.11
#2022-11-24|2504.47
#2022-11-25|2511.06
#2022-11-28|2521.40
#2022-11-29|2508.78
#2022-11-30|2549.35
#2022-12-01|2576.02
#2022-12-02|2566.56
#2022-12-05|2553.17
#2022-12-06|2539.51
#2022-12-07|2553.70
#2022-12-08|2573.91
#2022-12-09|2566.09
#2022-12-12|2551.12
#2022-12-13|2554.84
#2022-12-14|2568.26
#2022-12-15|2534.19
#2022-12-16|2489.77
#2022-12-19|2523.58
#2022-12-20|2524.68
#2022-12-21|2472.28
#2022-12-22|2465.06
#2022-12-23|2385.99
#2022-12-26|2420.72
#2022-12-27|2451.54
#2022-12-28|2454.44
#2022-12-29|2450.65
#2022-12-30|2444.06
#2023-01-02|2442.44
#2023-01-03|2434.77
#2023-01-04|2422.42
#2023-01-05|2442.13
#2023-01-06|2424.25
#2023-01-09|2454.40
#2023-01-10|2431.69
#2023-01-11|2435.96
#2023-01-12|2443.53
#2023-01-13|2458.52
#2023-01-16|2437.18
#2023-01-17|2459.49
#2023-01-18|2486.47
#2023-01-19|2454.06
#2023-01-20|2430.97
#2023-01-23|2401.47
#2023-01-24|2381.10
#2023-01-25|2336.74
#2023-01-26|2336.74
#2023-01-27|2225.56
#2023-01-30|2241.38
#2023-01-31|2257.32
#2023-02-01|2155.05
#2023-02-02|2097.09
#2023-02-03|2136.96
#2023-02-06|2119.17
#2023-02-07|2142.03
#2023-02-08|2191.20
#2023-02-09|2172.80
#2023-02-10|2173.04
#2023-02-13|2149.52
#2023-02-14|2146.64
#2023-02-15|2151.61
#2023-02-16|2167.79
#2023-02-17|2179.13
#2023-02-20|2175.61
#2023-02-21|2166.13
#2023-02-22|2115.77
#2023-02-23|2088.85
#2023-02-24|2083.84
#2023-02-27|2064.17
#2023-02-28|2113.35
#2023-03-01|2150.19
#2023-03-02|2160.17
#2023-03-03|2215.78
#2023-03-06|2232.64
#2023-03-07|2232.64
#2023-03-08|2250.99
#2023-03-09|2239.17
#2023-03-10|2220.00
#2023-03-13|2180.27
#2023-03-14|2142.28
#2023-03-15|2178.82
#2023-03-16|2190.04
#2023-03-17|2204.98
#2023-03-20|2179.00
#2023-03-21|2188.77
#2023-03-22|2191.36
#2023-03-23|2185.80
#2023-03-24|2159.02
#2023-03-27|2157.31
#2023-03-28|2125.98
#2023-03-29|2158.30
#2023-03-30|2158.30
#2023-03-31|2176.49
#2023-04-03|2173.95
#2023-04-04|2173.95
#2023-04-05|2210.71
#2023-04-06|2227.00
#2023-04-07|2227.00
#2023-04-10|2235.80
#2023-04-11|2228.65
#2023-04-12|2240.54
#2023-04-13|2244.34
#2023-04-14|2244.34
#2023-04-17|2244.18
#2023-04-18|2235.83
#2023-04-19|2216.07
#2023-04-20|2229.26
#2023-04-21|2219.26
#2023-04-24|2236.35
#2023-04-25|2247.68
#2023-04-26|2264.05
#2023-04-27|2265.23
#2023-04-28|2301.45
#2023-05-01|2301.45
#2023-05-02|2304.06
#2023-05-03|2296.76
#2023-05-04|2322.79
#2023-05-05|2336.17
#2023-05-08|2340.81
#2023-05-09|2336.63
#2023-05-10|2342.42
#2023-05-11|2350.12
#2023-05-12|2331.11
#2023-05-15|2328.39
#2023-05-16|2318.79
#2023-05-17|2304.85
#2023-05-18|2280.67
#2023-05-19|2289.34
#2023-05-22|2343.57
#2023-05-23|2374.03
#2023-05-24|2347.70
#2023-05-25|2363.41
#2023-05-26|2382.91
#2023-05-29|2395.44
#2023-05-30|2390.86
#2023-05-31|2397.71
#2023-06-01|2415.54
#2023-06-02|2421.97
#2023-06-05|2418.63
#2023-06-06|2443.10
#2023-06-07|2458.33
#2023-06-08|2450.30
#2023-06-09|2456.75
#2023-06-12|2463.23
#2023-06-13|2487.96
#2023-06-14|2505.76
#2023-06-15|2508.45
#2023-06-16|2532.92
#2023-06-19|2513.07
#2023-06-20|2513.20
#2023-06-21|2515.68
#2023-06-22|2502.05
#2023-06-23|2463.56
#2023-06-26|2474.07
#2023-06-27|2479.02
#2023-06-28|2514.64
#2023-06-29|2514.64
#2023-06-30|2530.77
#2023-07-03|2535.64
#2023-07-04|2525.59
#2023-07-05|2533.89
#2023-07-06|2538.78
#2023-07-07|2492.79
#2023-07-10|2499.34
#2023-07-11|2532.98
#2023-07-12|2531.37
#2023-07-13|2523.59
#2023-07-14|2538.72
#2023-07-17|2556.46
#2023-07-18|2567.16
#2023-07-19|2578.60
#2023-07-20|2579.53
#2023-07-21|2590.45
#2023-07-24|2612.17
#2023-07-25|2595.39
#2023-07-26|2609.35
#2023-07-27|2609.03
#2023-07-28|2612.92
#2023-07-31|2635.45
#2023-08-01|2620.25
#2023-08-02|2593.34
#2023-08-03|2584.58
#2023-08-04|2592.63
#2023-08-07|2604.89
#2023-08-08|2591.79
#2023-08-09|2603.68
#2023-08-10|2587.85
#2023-08-11|2573.89
#2023-08-14|2555.96
#2023-08-15|2555.96
#2023-08-16|2564.24
#2023-08-17|2557.37
#2023-08-18|2564.86
#2023-08-21|2591.08
#2023-08-22|2614.29
#2023-08-23|2604.03
#2023-08-24|2613.20
#2023-08-25|2587.91
#2023-08-28|2607.40
#2023-08-29|2631.37
#2023-08-30|2635.45
#2023-08-31|2606.33
#2023-09-01|2624.33
#2023-09-04|2641.40
#2023-09-05|2636.41
#2023-09-06|2634.61
#2023-09-07|2666.20
#2023-09-08|2699.58
#2023-09-11|2726.50
#2023-09-12|2708.78
#2023-09-13|2708.73
#2023-09-14|2708.94
#2023-09-15|2703.71
#2023-09-18|2696.54
#2023-09-19|2696.54
#2023-09-20|2679.15
#2023-09-21|2681.89
#2023-09-22|2690.93
#2023-09-25|2693.67
#2023-09-26|2685.69
#2023-09-27|2705.17
#2023-09-28|2669.41
#2023-09-29|2681.72
#2023-10-02|2681.72
#2023-10-03|2688.50
#2023-10-04|2675.37
#2023-10-05|2699.52
#2023-10-06|2702.68
#2023-10-09|2666.80
#2023-10-10|2692.51
#2023-10-11|2711.56
#2023-10-12|2711.64
#2023-10-13|2702.78
#2023-10-16|2694.30
#2023-10-17|2687.68
#2023-10-18|2667.64
#2023-10-19|2677.25
#2023-10-20|2655.84
#2023-10-23|2604.79
#2023-10-24|2604.79
#2023-10-25|2580.61
#2023-10-26|2535.73
#2023-10-27|2555.95
#2023-10-30|2577.84
#2023-10-31|2584.20
#2023-11-01|2543.67
#2023-11-02|2569.49
#2023-11-03|2581.56
#2023-11-06|2622.20
#2023-11-07|2617.25
#2023-11-08|2648.38
#2023-11-09|2637.85
#2023-11-10|2642.99
#2023-11-13|2652.38
#2023-11-14|2652.38
#2023-11-15|2674.98
#2023-11-16|2672.34
#2023-11-17|2698.20
#2023-11-20|2671.39
#2023-11-21|2676.43
#2023-11-22|2672.12
#2023-11-23|2656.49
#2023-11-24|2663.69
#2023-11-27|2663.69
#2023-11-28|2707.05
#2023-11-29|2717.96
#2023-11-30|2728.00
#2023-12-01|2766.11
#2023-12-04|2847.53
#2023-12-05|2932.09
#2023-12-06|2946.15
#2023-12-07|2958.48
#2023-12-08|2940.62
#2023-12-11|2963.82
#2023-12-12|2955.43
#2023-12-13|2978.39
#2023-12-14|3005.84
#2023-12-15|3059.46
#2023-12-18|3068.09
#2023-12-19|3061.82
#2023-12-20|2976.03
#2023-12-21|2990.20
#2023-12-22|3019.45
#2023-12-25|3019.45
#2023-12-26|3048.46
#2023-12-27|3070.69
#2023-12-28|3070.81
#2023-12-29|3086.47
#2024-01-01|3099.35
#2024-01-02|3072.25
#2024-01-03|3076.57
#2024-01-04|3094.91
#2024-01-05|3111.02
#2024-01-08|3085.02
#2024-01-09|3103.57
#2024-01-10|3118.07
#2024-01-11|3117.25
#2024-01-12|3135.27
#2024-01-15|3135.47
#2024-01-16|3132.41
#2024-01-17|3088.40
#2024-01-18|3074.90
#2024-01-19|3106.43
#2024-01-22|3106.43
#2024-01-23|3027.59
#2024-01-24|3040.95
#2024-01-25|3045.84
#2024-01-26|3045.84
#2024-01-29|3127.50
#2024-01-30|3098.29
#2024-01-31|3095.69
#2024-02-01|3068.74
#2024-02-02|3082.29
#2024-02-05|3051.73
#2024-02-06|3086.39
#2024-02-07|3098.89
#2024-02-08|3063.44
#2024-02-09|3075.67
#2024-02-12|3045.99
#2024-02-13|3052.79
#2024-02-14|3061.32
#2024-02-15|3071.14
#2024-02-16|3111.69
#2024-02-19|3113.18
#2024-02-20|3120.57
#2024-02-21|3098.01
#2024-02-22|3143.21
#2024-02-23|3152.77
#2024-02-26|3153.43
#2024-02-27|3159.19
#2024-02-28|3112.16
#2024-02-29|3141.30
#2024-03-01|3195.25
#2024-03-04|3210.86
#2024-03-05|3189.02
#2024-03-06|3176.18
#2024-03-07|3198.56
#2024-03-08|3198.56
#2024-03-11|3190.47
#2024-03-12|3144.98
#2024-03-13|3040.31
#2024-03-14|3117.60
#2024-03-15|3093.54
#2024-03-18|3088.39
#2024-03-19|3035.75
#2024-03-20|3040.65
#2024-03-21|3087.66
#2024-03-22|3105.38
#2024-03-25|3105.38
#2024-03-26|3127.82
#2024-03-27|3142.22
#2024-03-28|3185.37
#2024-03-29|3185.37
#2024-04-01|3244.15
#2024-04-02|3268.12
#2024-04-03|3254.82
#2024-04-04|3249.01
#2024-04-05|3241.33
#2024-04-08|3263.47
#2024-04-09|3251.54
#2024-04-10|3266.17
#2024-04-11|3266.17
#2024-04-12|3220.03
#2024-04-15|3176.13
#2024-04-16|3157.61
#2024-04-17|3157.61
#2024-04-18|3131.48
#2024-04-19|3132.45
#2024-04-22|3188.67
#2024-04-23|3209.60
#2024-04-24|3222.52
#2024-04-25|3238.65
#2024-04-26|3232.12
#2024-04-29|3244.90
#2024-04-30|3245.19
#2024-05-01|3245.19
#2024-05-02|3273.95
#2024-05-03|3244.91
#2024-05-06|3200.94
#2024-05-07|3163.81
#2024-05-08|3164.74
#2024-05-09|3056.09
#2024-05-10|3081.77
#2024-05-13|3130.53
#2024-05-14|3185.60
#2024-05-15|3190.12
#2024-05-16|3216.15
#2024-05-17|3247.10
#2024-05-20|3247.10
#2024-05-21|3296.95
#2024-05-22|3311.75
#2024-05-23|3400.52
#2024-05-24|3411.35
#2024-05-27|3412.59
#2024-05-28|3405.18
#2024-05-29|3386.77
#2024-05-30|3343.32
#2024-05-31|3381.21
#2024-06-03|3560.54
#2024-06-04|3146.22
#2024-06-05|3253.75
#2024-06-06|3296.75
#2024-06-07|3359.83
#2024-06-10|3378.62
#2024-06-11|3396.80
#2024-06-12|3419.99
#2024-06-13|3457.35
#2024-06-14|3480.78
#2024-06-17|3480.78
#2024-06-18|3500.14
#2024-06-19|3444.45
#2024-06-20|3454.82
#2024-06-21|3427.06
#2024-06-24|3443.38
#2024-06-25|3447.85
#2024-06-26|3456.76
#2024-06-27|3482.05
#2024-06-28|3483.38
#2024-07-01|3497.48
#2024-07-02|3505.25
#2024-07-03|3524.31
#2024-07-04|3512.45
#2024-07-05|3533.95
#2024-07-08|3518.90
#2024-07-09|3538.77
#2024-07-10|3550.46
#2024-07-11|3544.16
#2024-07-12|3544.75
#2024-07-15|3540.19
#2024-07-16|3536.03
#2024-07-17|3536.03
#2024-07-18|3506.88
#2024-07-19|3443.66
#2024-07-22|3477.20
#2024-07-23|3448.55
#2024-07-24|3433.79
#2024-07-25|3453.40
#2024-07-26|3528.71
#2024-07-29|3568.48
#2024-07-30|3574.88
#2024-07-31|3606.82
#2024-08-01|3600.12
#2024-08-02|3532.91
#2024-08-05|3417.00
#2024-08-06|3418.41
#2024-08-07|3486.90
#2024-08-08|3417.39
#2024-08-09|3445.68
#2024-08-12|3439.90
#2024-08-13|3405.81
#2024-08-14|3385.16
#2024-08-15|3385.16
#2024-08-16|3442.97
#2024-08-19|3452.82
#2024-08-20|3470.98
#2024-08-21|3492.48
#2024-08-22|3505.08
#2024-08-23|3494.06
#2024-08-26|3508.52
#2024-08-27|3509.74
#2024-08-28|3486.71
#2024-08-29|3478.65
#2024-08-30|3494.45
#2024-09-02|3499.06
#2024-09-03|3508.16
#2024-09-04|3518.50
#2024-09-05|3503.85
#2024-09-06|3470.77
#2024-09-09|3471.40
#2024-09-10|3492.37
#2024-09-11|3480.70
#2024-09-12|3539.92
#2024-09-13|3535.35
#2024-09-16|3539.20
#2024-09-17|3535.55
#2024-09-18|3519.50
#2024-09-19|3499.60
#2024-09-20|3558.04
#2024-09-23|3577.29
#2024-09-24|3570.87
#2024-09-25|3572.94
#2024-09-26|3585.37
#2024-09-27|3588.83
#2024-09-30|3567.22
#2024-10-01|3565.09
#2024-10-02|3565.09
#2024-10-03|3455.97
#2024-10-04|3417.49
#2024-10-07|3348.41
#2024-10-08|3427.07
#2024-10-09|3416.27
#2024-10-10|3413.67
#2024-10-11|3400.69
#2024-10-14|3410.52
#2024-10-15|3423.52
#2024-10-16|3420.89
#2024-10-17|3373.67
#2024-10-18|3377.23
#2024-10-21|3344.95
#2024-10-22|3271.85
#2024-10-23|3243.29
#2024-10-24|3251.05
#2024-10-25|3184.41
#2024-10-28|3225.10
#2024-10-29|3262.20
#2024-10-30|3294.46
#2024-10-31|3311.90
#2024-11-01|3328.26
#2024-11-04|3270.05
#2024-11-05|3274.11
#2024-11-06|3338.82
#2024-11-07|3298.52
#2024-11-08|3275.92
#2024-11-11|3218.21
#2024-11-12|3168.33
#2024-11-13|3115.97
#2024-11-14|3111.87
#2024-11-15|3111.87
#2024-11-18|3112.88
#2024-11-19|3114.89
#2024-11-20|3114.89
#2024-11-21|2986.51
#2024-11-22|3060.58
#2024-11-25|3141.69
#2024-11-26|3109.72
#2024-11-27|3163.02
#2024-11-28|3139.58
#2024-11-29|3175.97
#2024-12-02|3190.57
#2024-12-03|3247.30
#2024-12-04|3239.92
#2024-12-05|3251.53
#2024-12-06|3253.79
#2024-12-09|3261.28
#2024-12-10|3243.68
#2024-12-11|3257.78
#2024-12-12|3236.63
#2024-12-13|3262.56
#2024-12-16|3257.80
#2024-12-17|3203.06
#2024-12-18|3165.10
#2024-12-19|3117.30
#2024-12-20|3057.22
#2024-12-23|3064.10
#2024-12-24|3055.05
#2024-12-25|3055.05
#2024-12-26|3066.53
#2024-12-27|3043.34
#2024-12-30|3043.20
#2024-12-31|3056.25
#2025-01-01|3077.28
#2025-01-02|3123.71
#2025-01-03|3090.13
#2025-01-06|3007.22
#2025-01-07|3036.89
#2025-01-08|3007.76
#2025-01-09|2970.34
#2025-01-10|2908.79
#2025-01-13|2787.50
#2025-01-14|2833.71
#2025-01-15|2850.89
#2025-01-16|2877.73
#2025-01-17|2903.99
#2025-01-20|2920.66
#2025-01-21|2872.80
#2025-01-22|2865.98
#2025-01-23|2896.27
#2025-01-24|2864.54
#2025-01-27|2821.68
#2025-01-28|2805.21
#2025-01-29|2845.59
#2025-01-30|2837.55
#2025-01-31|2913.78
#2025-02-03|2790.59
#2025-02-04|2872.49
#2025-02-05|2854.39
#2025-02-06|2828.67
#2025-02-07|2828.22
#2025-02-10|2806.62
#2025-02-11|2777.51
#2025-02-12|2786.82
#2025-02-13|2770.49
#2025-02-14|2713.33
#2025-02-17|2734.56
#2025-02-18|2715.71
#2025-02-19|2740.73
#2025-02-20|2775.99
#2025-02-21|2763.23
#2025-02-24|2735.06
#2025-02-25|2712.53
#2025-02-26|2712.53
#2025-02-27|2678.20
#2025-02-28|2617.42
#2025-03-03|2649.24
#2025-03-04|2662.75
#2025-03-05|2726.70
#2025-03-06|2752.43
#2025-03-07|2762.72
#2025-03-10|2721.11
#2025-03-11|2730.51
#2025-03-12|2720.50
#2025-03-13|2711.91
#2025-03-14|2711.91
#2025-03-17|2733.16
#2025-03-18|2800.77
#2025-03-19|2848.90
#2025-03-20|2866.64
#2025-03-21|2901.97
#2025-03-24|2956.72
#2025-03-25|2936.17
#2025-03-26|2940.79
#2025-03-27|2970.66
#2025-03-28|2969.18
#2025-03-31|2969.18
#2025-04-01|2937.93
#2025-04-02|2945.08
#2025-04-03|2972.12
#2025-04-04|2894.63
#2025-04-07|2747.20
#2025-04-08|2792.27
#2025-04-09|2759.50
#2025-04-10|2759.50
#2025-04-11|2828.37
#2025-04-14|2828.37
#2025-04-15|2922.21
#2025-04-16|2937.41
#2025-04-17|2971.97
#2025-04-18|2971.97
#2025-04-21|3006.62
#2025-04-22|3009.51
#2025-04-23|3013.03
#2025-04-24|3019.83
#2025-04-25|2957.10
#2025-04-28|3009.14
#2025-04-29|3004.06
#2025-04-30|3003.78
#2025-05-01|3003.78
#2025-05-02|2991.22
#2025-05-05|3055.74
#2025-05-06|3009.49
#2025-05-07|2995.90
#2025-05-08|2933.68
#2025-05-09|2953.83
#2025-05-12|3064.24
#2025-05-13|3077.00
#2025-05-14|3102.82
#2025-05-15|3145.33
#2025-05-16|3179.68
#2025-05-19|3179.43
#2025-05-20|3129.58
#2025-05-21|3158.71
#2025-05-22|3135.83
#2025-05-23|3181.36
#2025-05-26|3202.63
#2025-05-27|3193.21
#2025-05-28|3188.75
#2025-05-29|3195.90
#2025-05-30|3178.07
#2025-06-02|3196.70
#2025-06-03|3167.43
#2025-06-04|3166.56
#2025-06-05|3188.97
#2025-06-06|3213.05
#2025-06-09|3233.80
#2025-06-10|3246.55
#2025-06-11|3238.11
#2025-06-12|3183.81
#2025-06-13|3154.64
#2025-06-16|3191.59
#2025-06-17|3172.93
#2025-06-18|3153.13
#2025-06-19|3146.92
#2025-06-20|3182.27
#2025-06-23|3179.07
#2025-06-24|3234.83
#2025-06-25|3241.80
#2025-06-26|3291.97
#2025-06-27|3330.05
#2025-06-30|3323.70
#2025-07-01|3343.78
#2025-07-02|3334.88
#2025-07-03|3348.17
#2025-07-04|3348.26
#2025-07-07|3318.01
#2025-07-08|3342.50
#2025-07-09|3348.09
#2025-07-10|3334.21
#2025-07-11|3303.93
#2025-07-14|3289.54
#2025-07-15|3310.61
#2025-07-16|3309.02
#2025-07-17|3298.22
#2025-07-18|3269.98
#2025-07-21|3294.91
#2025-07-22|3278.03
#2025-07-23|3274.98
#2025-07-24|3264.53
#2025-07-25|3214.10
#2025-07-28|3197.95
#2025-07-29|3221.12
#2025-07-30|3237.44
#2025-07-31|3201.41
#2025-08-01|3166.91
#2025-08-04|3211.80
#2025-08-05|3203.83
#2025-08-06|3190.33
#2025-08-07|3188.35
#2025-08-08|3142.90
#2025-08-11|3175.44
#2025-08-12|3165.48
#2025-08-13|3195.55
#2025-08-14|3187.02
#2025-08-15|3187.02
#2025-08-18|3240.64
#2025-08-19|3271.61
#2025-08-20|3271.41
#2025-08-21|3262.58
#2025-08-22|3229.25
#2025-08-25|3223.54
#2025-08-26|3180.90
#2025-08-27|3180.90
#2025-08-28|3172.69
#2025-08-29|3159.97
#2025-09-01|3210.28
#2025-09-02|3215.50
#2025-09-03|3226.52
#2025-09-04|3207.14
#2025-09-05|3197.55
#2025-09-08|3208.94
#2025-09-09|3209.16
#2025-09-10|3226.98
#2025-09-11|3220.25
#2025-09-12|3248.46
#2025-09-15|3257.93
#2025-09-16|3297.75
#2025-09-17|3326.00
#2025-09-18|3311.24
#2025-09-19|3314.44
#2025-09-22|3305.26
#2025-09-23|3283.49
#2025-09-24|3257.88
#2025-09-25|3236.29
#2025-09-26|3203.72
#2025-09-29|3196.14
#2025-09-30|3192.36
#2025-10-01|3211.31
#2025-10-02|3211.31
#2025-10-03|3231.84
#2025-10-06|3234.23
#2025-10-07|3236.56
#2025-10-08|3212.54
#2025-10-09|3235.66
#2025-10-10|3252.45
#2025-10-13|3239.36
#2025-10-14|3212.52
#2025-10-15|3280.29
#2025-10-16|3310.26
#2025-10-17|3308.63
#2025-10-20|3318.63
#2025-10-21|3324.40
#2025-10-22|3324.40
#2025-10-23|3315.41
#2025-10-24|3302.75
#2025-10-27|3301.20
#2025-10-28|3298.07
#2025-10-29|3327.01
#2025-10-30|3313.17
#2025-10-31|3305.44
#2025-11-03|3297.46
#2025-11-04|3279.04
#2025-11-05|3279.04
#2025-11-06|3246.58
#2025-11-07|3253.21
#2025-11-10|3273.22
#2025-11-11|3303.82
#2025-11-12|3327.75
#2025-11-13|3342.43
#2025-11-14|3344.61
#2025-11-17|3362.57
#2025-11-18|3346.47
#2025-11-19|3342.78
#2025-11-20|3344.12
#2025-11-21|3285.81
#2025-11-24|3264.48
#2025-11-25|3258.62
#2025-11-26|3304.46
#2025-11-27|3299.35
#2025-11-28|3294.83
#2025-12-01|3292.76
#2025-12-02|3275.13
#2025-12-03|3232.02
#2025-12-04|3240.51
#2025-12-05|3246.59
#2025-12-08|3185.13
#2025-12-09|3197.40
#2025-12-10|3177.50
#2025-12-11|3184.51
#2025-12-12|3216.03
#2025-12-15|3214.36
#2025-12-16|3183.37
#2025-12-17|3187.37
#2025-12-18|3174.95
#2025-12-19|3242.06
#2025-12-22|3257.06
#2025-12-23|3262.01
#2025-12-24|3250.90
#2025-12-25|3250.90
#2025-12-26|3238.40
#2025-12-29|3221.63
#2025-12-30|3221.43
#2025-12-31|3245.99
#2026-01-01|3268.47
#2026-01-02|3283.20
#2026-01-05|3296.85
#2026-01-06|3295.41
#2026-01-07|3309.59
#2026-01-08|3240.65
#2026-01-09|3212.45
#2026-01-12|3212.49
#2026-01-13|3178.87
#2026-01-14|3176.94
#2026-01-15|3176.94
#2026-01-16|3137.79
#2026-01-19|3137.58
#2026-01-20|3057.24
#2026-01-21|3010.39
#2026-01-22|3058.49
#2026-01-23|2976.29
#2026-01-26|2976.29
#2026-01-27|3012.72
#2026-01-28|3069.04
#2026-01-29|3082.56
#2026-01-30|3091.89
#2026-02-02|3082.40
#2026-02-03|3225.70
#2026-02-04|3251.84
#2026-02-05|3242.34
#2026-02-06|3226.37
#2026-02-09|3272.61
#2026-02-10|3279.25
#2026-02-11|3273.84
#2026-02-12|3279.94
#2026-02-13|3238.95
#2026-02-16|3271.16
#2026-02-17|3308.68
#2026-02-18|3328.25
#2026-02-19|3262.53
#2026-02-20|3292.00
#2026-02-23|3323.52
#2026-02-24|3298.07
#2026-02-25|3316.42
#2026-02-26|3326.49
#2026-02-27|3292.80
#2026-03-02|3207.25
#2026-03-03|3207.25
#2026-03-04|3087.10
#2026-03-05|3175.88
#2026-03-06|3152.25
#2026-03-09|3044.24
#2026-03-10|3099.08
#2026-03-11|3053.52
#2026-03-12|3019.45
#2026-03-13|2896.08
#2026-03-16|2909.09
#2026-03-17|2942.61
#2026-03-18|2984.63
#2026-03-19|2876.30
#2026-03-20|2850.84
#2026-03-23|2726.77
#2026-03-24|2811.56
#2026-03-25|2886.45
#2026-03-26|2886.45
#2026-03-27|2794.60
#2026-03-30|2717.15
#2026-03-31|2717.15
#2026-04-01|2789.19
#2026-04-02|2828.27